EAM Solar ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	37.274	38.534	36.193	37.634	21.164	8,452
2022-04-04	36.013	37.634	36.013	36.914	20.759	456
2022-04-01	36.373	36.734	36.373	36.553	20.556	549
2022-03-31	37.094	37.094	35.437	36.914	20.759	961
2022-03-30	36.013	36.373	36.013	36.373	20.455	1,111
2022-03-29	36.013	36.013	35.437	36.013	20.252	629
2022-03-28	37.274	37.274	37.094	37.094	20.860	93
2022-03-25	35.581	37.274	35.581	37.274	20.961	774
2022-03-24	35.581	37.994	35.581	37.994	21.366	328
2022-03-23	38.534	38.534	36.013	37.814	21.265	1,436
2022-03-22	35.077	37.814	35.077	37.634	21.164	710
2022-03-21	35.005	37.814	35.005	37.814	21.265	2,327
2022-03-18	37.454	37.454	37.454	37.454	21.062	66
2022-03-17	37.274	37.814	35.653	36.914	20.759	4,052
2022-03-16	36.013	37.274	35.005	37.274	20.961	3,610
2022-03-15	38.534	38.534	36.553	37.814	21.265	3,664
2022-03-14	36.193	39.435	36.193	38.354	21.569	9,890
2022-03-11	37.274	37.454	35.005	35.005	19.685	5,978
2022-03-10	37.454	37.814	34.933	37.454	21.062	2,937
2022-03-09	36.013	37.094	35.653	37.094	20.860	9,117
2022-03-08	33.708	35.293	33.708	35.293	19.847	1,110
2022-03-07	34.573	36.013	34.501	34.501	19.402	7,376
2022-03-04	34.573	34.573	34.573	34.573	19.442	145
2022-03-03	34.573	36.013	34.573	36.013	20.252	256
2022-03-02	36.734	36.734	34.933	36.013	20.252	2,228
2022-03-01	32.844	36.013	32.772	34.573	19.442	7,952
2022-02-28	30.251	35.221	29.747	33.492	18.835	6,835
2022-02-25	31.331	34.933	31.331	34.140	19.199	2,208
2022-02-24	35.941	35.941	32.628	34.213	19.240	3,438
2022-02-23	34.573	36.013	34.573	36.013	20.252	5,952
2022-02-22	31.331	34.501	31.331	34.501	19.402	3,795
2022-02-21	33.492	35.293	33.060	33.492	18.835	12,684
2022-02-18	35.869	35.869	35.869	35.869	20.171	0
2022-02-17	35.941	35.941	35.869	35.869	20.171	88
2022-02-16	34.573	36.013	34.573	34.573	19.442	2,323
2022-02-15	36.193	36.193	36.193	36.193	20.354	609
2022-02-14	33.276	36.013	33.276	35.653	20.050	1,077
2022-02-11	37.634	37.634	36.013	36.013	20.252	3,216
2022-02-10	35.365	36.734	35.365	36.734	20.657	5,482
2022-02-09	36.013	36.553	36.013	36.553	20.556	4,060
2022-02-08	36.734	37.814	35.941	36.914	20.759	6,470
2022-02-07	38.894	38.894	36.373	36.734	20.657	3,588
2022-02-04	36.914	39.074	34.573	39.074	21.974	14,571
2022-02-03	36.553	36.553	36.553	36.553	20.556	74
2022-02-02	36.734	37.814	36.373	37.274	20.961	987
2022-02-01	36.373	36.734	36.373	36.734	20.657	6
2022-01-31	36.734	37.454	36.373	36.553	20.556	2,655
2022-01-28	37.994	37.994	35.149	37.634	21.164	11,025
2022-01-27	37.634	38.354	37.634	37.814	21.265	8,893
2022-01-26	38.174	38.174	36.914	36.914	20.759	128
2022-01-25	39.435	39.435	36.734	36.734	20.657	699
2022-01-24	36.013	38.714	35.653	37.454	21.062	3,473
2022-01-21	40.335	40.335	36.553	36.553	20.556	6,220
2022-01-20	37.274	37.454	37.094	37.094	20.860	5,167
2022-01-19	37.454	37.454	37.274	37.274	20.961	1,775
2022-01-18	39.975	39.975	37.094	37.814	21.265	5,505
2022-01-17	37.814	39.074	37.814	38.894	21.873	11,138
2022-01-14	36.553	37.634	36.553	37.094	20.860	8,334
2022-01-13	36.914	36.914	36.373	36.914	20.759	770
2022-01-12	36.734	38.534	36.373	38.534	21.670	12,425

← NewerPage 20 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.