EAM Solar ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	37.094	37.094	37.094	37.094	20.860	2,468
2022-01-10	36.914	37.454	36.734	37.094	20.860	2,599
2022-01-07	37.814	39.074	36.914	37.814	21.265	2,618
2022-01-06	37.454	38.894	37.094	37.814	21.265	4,008
2022-01-05	37.094	37.814	37.094	37.814	21.265	420
2022-01-04	36.914	38.354	36.734	37.094	20.860	10,241
2022-01-03	38.534	38.534	36.734	38.354	21.569	2,881
2021-12-30	37.814	38.534	36.553	37.994	21.366	5,688
2021-12-29	37.274	37.454	36.914	36.914	20.759	1,565
2021-12-28	38.714	38.714	36.914	37.634	21.164	2,068
2021-12-27	37.274	38.174	36.914	37.994	21.366	2,446
2021-12-23	37.814	39.794	37.814	38.354	21.569	7,656
2021-12-22	36.373	36.914	36.373	36.914	20.759	1,360
2021-12-21	37.094	37.814	36.553	37.814	21.265	3,095
2021-12-20	37.814	38.174	37.094	37.094	20.860	1,341
2021-12-17	36.914	37.094	36.914	37.094	20.860	1,381
2021-12-16	37.094	38.354	36.914	36.914	20.759	2,068
2021-12-15	38.534	38.534	37.814	37.814	21.265	131
2021-12-14	37.814	37.994	36.373	36.553	20.556	3,061
2021-12-13	36.373	39.254	36.373	37.994	21.366	3,774
2021-12-10	36.734	36.734	36.734	36.734	20.657	348
2021-12-09	37.454	38.534	36.013	36.734	20.657	2,885
2021-12-08	38.894	38.894	36.734	37.454	21.062	5,135
2021-12-07	37.274	38.894	37.274	38.894	21.873	2,291
2021-12-06	37.454	37.814	36.914	36.914	20.759	1,951
2021-12-03	40.335	40.335	37.454	38.354	21.569	4,416
2021-12-02	40.695	43.036	36.734	39.794	22.379	49,275
2021-12-01	37.994	37.994	37.094	37.094	20.860	1,842
2021-11-30	37.634	37.634	36.734	37.634	21.164	2,710
2021-11-29	37.094	39.254	37.094	37.814	21.265	5,284
2021-11-26	37.994	37.994	36.373	37.094	20.860	7,368
2021-11-25	36.734	39.435	36.734	39.074	21.974	1,961
2021-11-24	39.615	40.695	37.454	37.994	21.366	7,347
2021-11-23	38.534	38.534	37.094	37.274	20.961	568
2021-11-22	37.814	39.615	36.193	39.435	22.176	8,380
2021-11-19	37.094	38.714	36.734	38.714	21.771	7,253
2021-11-18	38.894	39.794	36.373	38.714	21.771	11,996
2021-11-17	38.714	39.975	38.714	39.254	22.075	4,360
2021-11-16	38.354	41.055	37.634	39.615	22.278	22,677
2021-11-15	37.814	38.534	36.914	38.534	21.670	2,518
2021-11-12	39.615	39.615	37.094	38.174	21.468	10,250
2021-11-11	38.354	38.354	36.553	37.094	20.860	2,049
2021-11-10	36.373	37.814	36.373	36.734	20.657	1,577
2021-11-09	36.013	39.435	36.013	37.814	21.265	3,587
2021-11-08	39.435	39.975	36.914	37.994	21.366	17,495
2021-11-05	38.894	39.615	36.734	39.435	22.176	2,802
2021-11-04	40.155	40.155	38.354	38.714	21.771	9,111
2021-11-03	39.074	39.435	37.454	38.174	21.468	7,725
2021-11-02	38.174	39.435	37.094	39.254	22.075	12,565
2021-11-01	37.094	39.794	37.094	38.534	21.670	20,355
2021-10-29	39.074	40.155	37.094	39.615	22.278	5,857
2021-10-28	41.415	41.775	39.254	39.975	22.480	8,575
2021-10-27	40.335	43.216	38.354	40.875	22.986	3,638
2021-10-26	40.695	40.695	37.994	40.335	22.683	14,461
2021-10-25	44.656	45.737	39.615	42.315	23.797	14,853
2021-10-22	39.615	44.656	39.615	44.656	25.113	18,176
2021-10-21	43.216	43.216	38.354	42.676	23.999	21,019

← NewerPage 21 of 21 · 1,257 trading days

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.