EAM Solar ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	29.675	29.675	27.010	28.234	15.878	2,952
2022-09-27	29.819	29.819	25.929	27.370	15.392	1,223
2022-09-26	28.090	29.891	28.090	29.819	16.769	1,713
2022-09-23	27.802	27.874	27.730	27.730	15.594	8,035
2022-09-22	28.811	28.811	28.811	28.811	16.202	44
2022-09-21	27.802	28.811	27.730	28.811	16.202	3,724
2022-09-20	28.162	28.162	27.730	27.802	15.635	5,637
2022-09-19	30.899	30.899	28.090	28.090	15.797	1,020
2022-09-16	30.251	31.043	28.234	30.611	17.215	2,563
2022-09-15	28.450	29.819	28.090	29.459	16.566	11,313
2022-09-14	28.018	28.811	27.874	27.946	15.716	551
2022-09-13	28.811	29.891	28.090	28.090	15.797	1,297
2022-09-12	31.331	31.331	28.522	28.811	16.202	4,354
2022-09-09	30.611	31.475	30.611	31.187	17.539	644
2022-09-08	29.891	29.891	29.171	29.171	16.404	1,088
2022-09-07	34.861	34.861	29.171	29.531	16.607	27,859
2022-09-06	34.573	35.869	32.556	35.581	20.009	2,142
2022-09-05	36.013	36.013	34.573	34.573	19.442	3,643
2022-09-02	33.204	34.573	33.204	34.573	19.442	3,417
2022-09-01	36.013	36.013	33.276	34.573	19.442	6,887
2022-08-31	33.708	35.941	32.196	35.941	20.212	5,487
2022-08-30	34.069	34.213	32.844	33.708	18.956	6,475
2022-08-29	32.412	33.708	32.412	33.708	18.956	4,661
2022-08-26	34.213	34.213	31.692	34.069	19.159	15,175
2022-08-25	34.428	34.428	32.628	34.213	19.240	2,369
2022-08-24	34.284	35.941	32.772	35.437	19.928	3,343
2022-08-23	36.013	36.013	34.284	34.284	19.280	2,557
2022-08-22	33.852	35.869	33.780	35.653	20.050	8,135
2022-08-19	35.941	35.941	33.204	33.852	19.037	16,467
2022-08-18	34.573	35.653	31.764	35.653	20.050	18,654
2022-08-17	31.692	35.869	31.692	34.789	19.564	28,470
2022-08-16	30.323	32.268	29.603	31.692	17.822	13,156
2022-08-15	29.819	30.107	28.811	28.811	16.202	8,002
2022-08-12	29.819	29.819	29.819	29.819	16.769	24
2022-08-11	29.243	29.819	28.234	29.819	16.769	3,978
2022-08-10	29.243	29.243	29.243	29.243	16.445	1,975
2022-08-09	27.874	30.107	27.874	29.315	16.485	4,812
2022-08-08	29.819	29.819	29.819	29.819	16.769	493
2022-08-05	29.963	29.963	27.874	29.963	16.850	111
2022-08-04	30.179	30.179	28.811	30.035	16.891	3,697
2022-08-03	28.739	30.251	28.378	30.251	17.012	16,059
2022-08-02	27.658	29.099	27.442	28.450	15.999	3,962
2022-08-01	29.747	29.747	27.154	28.667	16.121	3,231
2022-07-29	29.891	29.891	28.595	28.595	16.080	7,658
2022-07-28	28.450	28.811	27.010	28.811	16.202	15,796
2022-07-27	29.891	31.475	28.234	29.243	16.445	25,409
2022-07-26	30.611	30.611	29.891	29.891	16.809	1,846
2022-07-25	32.412	32.412	30.611	30.611	17.215	3,200
2022-07-22	30.971	32.340	29.891	31.043	17.458	3,038
2022-07-21	32.412	32.412	32.340	32.412	18.227	110
2022-07-20	32.412	32.412	31.331	32.412	18.227	1,090
2022-07-19	32.412	32.412	31.692	31.692	17.822	1,317
2022-07-18	31.475	32.412	30.971	32.052	18.025	2,992
2022-07-15	32.412	35.293	30.971	30.971	17.417	8,596
2022-07-14	36.013	36.013	32.124	32.124	18.065	2,248
2022-07-13	32.484	37.454	32.484	36.013	20.252	48
2022-07-12	36.013	37.814	32.412	35.509	19.969	11,725
2022-07-11	30.611	37.454	30.611	35.653	20.050	2,103
2022-07-08	30.251	30.323	30.251	30.251	17.012	723
2022-07-07	29.171	30.971	29.171	30.035	16.891	2,945

← NewerPage 18 of 21 · 1,257 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.