EAM Solar ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	23.769	23.769	23.769	23.769	13.367	913
2022-12-20	23.049	23.913	23.049	23.913	13.448	1,487
2022-12-19	23.049	23.049	20.528	23.049	12.962	1,852
2022-12-16	22.328	23.049	22.328	23.049	12.962	3,703
2022-12-15	22.328	22.328	22.328	22.328	12.557	4,140
2022-12-14	21.248	22.616	21.248	22.328	12.557	1,016
2022-12-13	21.536	25.065	21.032	21.248	11.949	19,710
2022-12-12	22.760	22.832	22.760	22.760	12.800	913
2022-12-09	23.049	23.049	22.832	22.832	12.840	152
2022-12-08	23.408	23.408	23.049	23.049	12.962	779
2022-12-07	25.209	25.209	23.408	23.408	13.164	3,452
2022-12-06	23.408	23.408	22.040	22.040	12.394	7,232
2022-12-05	23.913	25.497	23.913	23.913	13.448	2,929
2022-12-02	24.129	24.201	24.129	24.129	13.569	1,704
2022-12-01	25.569	25.569	23.769	24.705	13.893	6,937
2022-11-30	23.841	26.146	23.841	26.146	14.703	2,112
2022-11-29	23.408	26.218	22.040	23.553	13.245	7,659
2022-11-28	21.824	22.976	21.608	22.976	12.921	1,044
2022-11-25	24.849	24.849	24.201	24.201	13.610	1,440
2022-11-24	25.209	25.209	24.849	24.849	13.974	1,629
2022-11-23	26.434	26.434	26.434	26.434	14.865	0
2022-11-22	25.713	26.434	25.713	26.434	14.865	424
2022-11-21	26.794	26.794	26.506	26.506	14.906	218
2022-11-18	24.705	26.578	24.633	26.578	14.946	1,733
2022-11-17	25.209	26.002	23.337	25.858	14.541	10,207
2022-11-16	25.353	25.353	25.209	25.209	14.177	2,553
2022-11-15	28.811	29.171	24.273	25.209	14.177	12,593
2022-11-14	26.290	28.162	26.290	28.090	15.797	9,455
2022-11-11	25.209	26.290	24.489	26.290	14.784	8,321
2022-11-10	25.065	25.137	24.993	25.137	14.136	3,565
2022-11-09	24.561	24.921	24.561	24.921	14.015	1,652
2022-11-08	26.146	26.146	24.129	24.129	13.569	5,298
2022-11-07	27.442	27.442	24.129	24.129	13.569	142
2022-11-04	26.290	26.290	26.218	26.218	14.744	1,637
2022-11-03	26.290	26.290	24.561	24.561	13.812	749
2022-11-02	26.290	26.290	24.201	26.146	14.703	3,011
2022-11-01	23.049	23.193	23.049	23.193	13.043	540
2022-10-31	26.362	26.362	26.362	26.362	14.825	317
2022-10-28	25.209	26.506	25.209	26.362	14.825	2,142
2022-10-27	22.688	25.209	21.608	25.209	14.177	532
2022-10-26	23.481	23.481	22.688	22.688	12.759	185
2022-10-25	23.408	23.408	23.408	23.408	13.164	246
2022-10-24	23.769	23.769	23.049	23.049	12.962	6,470
2022-10-21	21.968	23.769	21.968	23.049	12.962	745
2022-10-20	20.167	21.968	20.167	21.824	12.273	1,558
2022-10-19	24.129	24.129	22.832	22.832	12.840	2,244
2022-10-18	24.345	24.345	24.345	24.345	13.691	0
2022-10-17	24.489	24.633	22.328	24.345	13.691	2,060
2022-10-14	25.713	25.713	24.417	24.633	13.853	1,108
2022-10-13	27.730	27.730	25.641	25.641	14.420	1,728
2022-10-12	27.802	27.802	27.802	27.802	15.635	0
2022-10-11	28.090	28.090	25.641	27.802	15.635	2,763
2022-10-10	27.874	27.874	27.874	27.874	15.675	0
2022-10-07	28.018	28.018	27.874	27.874	15.675	2,145
2022-10-06	28.018	28.018	27.730	27.730	15.594	316
2022-10-05	28.450	28.450	28.090	28.090	15.797	281
2022-10-04	26.938	28.739	26.002	28.739	16.161	2,064
2022-10-03	27.370	28.450	27.370	27.658	15.554	814
2022-09-30	28.811	28.811	27.010	28.450	15.999	989
2022-09-29	28.667	28.811	28.378	28.811	16.202	1,365

← NewerPage 17 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.