EAM Solar ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.706	0.740	0.686	0.698	0.698	3,725,987
2026-07-24	0.712	0.714	0.672	0.684	0.684	2,583,941
2026-07-23	0.730	0.730	0.690	0.708	0.708	2,448,725
2026-07-22	0.754	0.762	0.666	0.702	0.702	5,298,978
2026-07-21	0.684	0.760	0.668	0.736	0.736	9,067,058
2026-07-20	0.560	0.680	0.544	0.650	0.650	9,932,955
2026-07-17	0.950	0.980	0.600	0.632	0.632	5,610,486
2026-07-16	0.950	0.950	0.850	0.872	0.872	373,428
2026-07-15	0.888	1.000	0.830	0.920	0.920	369,598
2026-07-14	1.110	1.110	0.866	0.888	0.888	787,820
2026-07-13	1.200	1.250	1.020	1.100	1.100	1,031,574
2026-07-10	0.910	1.160	0.910	1.100	1.100	1,551,254
2026-07-09	0.894	0.998	0.800	0.964	0.964	698,575
2026-07-08	0.920	0.920	0.750	0.894	0.894	373,876
2026-07-07	0.878	0.980	0.800	0.900	0.900	910,377
2026-07-06	0.992	0.998	0.860	0.898	0.898	480,788
2026-07-03	1.030	1.095	0.942	0.998	0.998	587,408
2026-07-02	1.180	1.180	0.962	1.040	1.040	2,109,478
2026-07-01	1.240	1.240	1.060	1.170	1.170	1,416,749
2026-06-30	1.060	1.285	1.000	1.150	1.150	2,765,255
2026-06-29	0.900	1.520	0.898	1.000	1.000	5,794,247
2026-06-26	0.750	0.750	0.694	0.750	0.750	671,925
2026-06-25	0.758	0.794	0.696	0.738	0.738	1,649,606
2026-06-24	0.798	0.846	0.710	0.766	0.766	1,772,724
2026-06-23	1.090	1.090	0.742	0.782	0.782	1,819,625
2026-06-22	1.275	1.275	1.005	1.100	1.100	1,310,235
2026-06-19	1.380	1.680	1.200	1.270	1.270	2,997,088
2026-06-18	0.886	1.560	0.886	1.445	1.445	7,011,811
2026-06-17	0.761	0.761	0.633	0.736	0.736	2,898,447
2026-06-16	0.779	0.812	0.717	0.761	0.761	1,728,466
2026-06-15	0.761	0.820	0.706	0.757	0.757	2,227,553
2026-06-12	2.020	2.180	1.930	2.030	0.743	2,063,958
2026-06-11	2.420	2.420	1.960	2.140	0.783	3,075,647
2026-06-10	2.750	2.890	2.280	2.360	0.864	3,338,671
2026-06-09	3.040	3.140	2.640	2.760	1.010	7,865,297
2026-06-08	11.233	12.244	8.199	8.691	3.180	4,572,838
2026-06-05	4.701	14.813	4.701	10.932	4.000	1,915,763
2026-06-04	4.783	5.398	3.963	4.537	1.660	2,134,873
2026-06-03	3.772	4.537	3.772	4.455	1.630	481,885
2026-06-02	3.826	4.072	3.758	4.045	1.480	172,901
2026-06-01	3.580	4.018	3.580	3.936	1.440	203,397
2026-05-29	3.690	3.826	3.498	3.580	1.310	314,414
2026-05-28	3.936	3.936	3.635	3.744	1.370	194,956
2026-05-27	3.662	3.867	3.567	3.867	1.415	534,622
2026-05-26	4.100	4.646	3.321	3.567	1.305	2,418,280
2026-05-22	5.070	6.532	4.960	5.685	2.080	1,055,959
2026-05-21	4.988	5.193	4.960	5.070	1.855	140,805
2026-05-20	5.193	5.220	4.974	5.042	1.845	218,928
2026-05-19	4.919	5.193	4.919	5.193	1.900	73,684
2026-05-18	5.015	5.193	4.919	4.919	1.800	348,914
2026-05-15	5.179	5.247	4.878	5.083	1.860	388,396
2026-05-13	5.138	5.466	5.138	5.288	1.935	184,058
2026-05-12	5.193	5.343	5.083	5.138	1.880	264,832
2026-05-11	5.439	5.439	5.220	5.234	1.915	236,267
2026-05-08	5.220	5.521	5.165	5.302	1.940	293,304
2026-05-07	5.466	5.466	5.220	5.247	1.920	240,914
2026-05-06	5.206	5.466	5.206	5.439	1.990	209,705
2026-05-05	5.247	5.603	5.193	5.206	1.905	416,411
2026-05-04	5.739	5.739	5.302	5.411	1.980	587,496
2026-04-30	6.587	7.133	5.712	5.931	2.170	1,693,674

← NewerPage 2 of 5 · 250 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.