EAM Solar ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	32.628	32.844	30.611	32.052	18.025	2,656
2022-07-05	32.700	32.988	31.764	32.844	18.470	2,481
2022-07-04	38.714	38.714	32.052	32.196	18.106	5,889
2022-07-01	38.894	38.894	34.933	36.734	20.657	5,368
2022-06-30	39.254	39.254	39.254	39.254	22.075	358
2022-06-29	38.534	38.534	38.354	38.534	21.670	911
2022-06-28	38.894	38.894	38.354	38.534	21.670	6,772
2022-06-27	38.894	38.894	36.013	36.013	20.252	1,594
2022-06-24	36.013	36.553	36.013	36.013	20.252	2,940
2022-06-23	36.013	37.274	36.013	37.274	20.961	141
2022-06-22	36.553	38.174	36.013	37.814	21.265	4,389
2022-06-21	38.534	38.534	36.553	38.354	21.569	529
2022-06-20	38.894	38.894	37.274	38.534	21.670	1,264
2022-06-17	39.254	39.254	36.553	38.894	21.873	2,459
2022-06-16	39.794	39.794	39.615	39.615	22.278	1,398
2022-06-15	37.634	40.335	37.634	38.894	21.873	6,916
2022-06-14	40.155	40.155	36.373	37.634	21.164	1,041
2022-06-13	40.335	40.335	37.994	39.615	22.278	7,177
2022-06-10	37.814	37.814	36.553	37.814	21.265	2,316
2022-06-09	39.435	39.615	37.994	37.994	21.366	3,460
2022-06-08	39.615	41.055	39.615	40.515	22.784	8,214
2022-06-07	38.354	38.354	36.734	36.734	20.657	813
2022-06-03	37.634	39.435	37.634	39.254	22.075	764
2022-06-02	39.794	39.794	37.454	38.534	21.670	3,377
2022-06-01	40.335	40.515	40.335	40.335	22.683	837
2022-05-31	38.714	41.055	38.714	40.335	22.683	778
2022-05-30	41.055	41.055	37.814	38.354	21.569	601
2022-05-27	42.315	42.315	37.814	40.695	22.885	4,590
2022-05-25	37.814	42.495	36.013	40.695	22.885	4,121
2022-05-24	36.193	42.136	36.193	36.193	20.354	13,551
2022-05-23	36.013	36.193	36.013	36.193	20.354	416
2022-05-20	33.060	36.013	32.484	36.013	20.252	3,079
2022-05-19	36.013	36.013	32.412	35.941	20.212	550
2022-05-18	33.852	35.941	33.852	35.941	20.212	496
2022-05-16	33.780	33.852	33.780	33.852	19.037	492
2022-05-13	36.013	36.013	33.780	33.780	18.997	2,235
2022-05-12	36.013	37.094	34.933	34.933	19.645	2,059
2022-05-11	34.357	37.094	34.357	37.094	20.860	14
2022-05-10	36.013	36.914	34.645	35.293	19.847	5,286
2022-05-09	38.534	38.894	36.373	36.914	20.759	3,058
2022-05-06	41.415	41.415	38.894	38.894	21.873	1,974
2022-05-05	36.013	39.615	36.013	39.615	22.278	3,875
2022-05-04	36.914	37.994	36.914	37.994	21.366	239
2022-05-03	37.094	40.335	36.013	36.013	20.252	3,843
2022-05-02	36.734	39.615	36.734	39.615	22.278	811
2022-04-29	39.435	39.435	39.435	39.435	22.176	4
2022-04-28	38.894	40.695	38.534	39.435	22.176	3,677
2022-04-27	39.615	39.615	39.074	39.074	21.974	370
2022-04-26	38.174	43.216	38.174	40.335	22.683	993
2022-04-25	35.293	42.495	35.293	39.615	22.278	4,650
2022-04-22	43.036	43.036	42.495	42.495	23.898	1,915
2022-04-21	42.856	42.856	41.415	42.856	24.100	1,314
2022-04-20	42.315	43.036	42.315	43.036	24.202	3,245
2022-04-19	39.615	42.315	39.615	42.136	23.695	4,350
2022-04-13	42.676	43.036	42.136	42.495	23.898	2,319
2022-04-12	42.856	42.856	38.354	42.495	23.898	1,920
2022-04-11	37.814	42.856	37.814	42.856	24.100	2,091
2022-04-08	38.174	43.216	37.814	39.074	21.974	17,048
2022-04-07	35.653	37.274	35.653	37.274	20.961	894
2022-04-06	37.994	37.994	36.193	37.994	21.366	2,032

← NewerPage 19 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.