EAM Solar ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 5.193 | 6.368 | 5.193 | 6.149 | 2.250 | 1,683,340 |
| 2026-04-28 | 4.701 | 5.384 | 4.701 | 5.193 | 1.900 | 537,329 |
| 2026-04-27 | 5.029 | 5.466 | 4.619 | 4.851 | 1.775 | 913,099 |
| 2026-04-24 | 4.947 | 5.179 | 4.523 | 5.001 | 1.830 | 764,551 |
| 2026-04-23 | 5.384 | 5.384 | 4.919 | 5.138 | 1.880 | 781,728 |
| 2026-04-22 | 6.423 | 6.423 | 5.329 | 5.384 | 1.970 | 1,022,924 |
| 2026-04-21 | 5.329 | 6.122 | 5.329 | 5.849 | 2.140 | 1,100,322 |
| 2026-04-20 | 5.739 | 5.958 | 5.193 | 5.329 | 1.950 | 908,841 |
| 2026-04-17 | 5.193 | 5.985 | 5.165 | 5.903 | 2.160 | 1,021,302 |
| 2026-04-16 | 6.833 | 7.106 | 4.837 | 5.794 | 2.120 | 2,611,299 |
| 2026-04-15 | 7.270 | 8.090 | 6.450 | 6.723 | 2.460 | 3,226,831 |
| 2026-04-14 | 8.937 | 8.937 | 5.357 | 6.095 | 2.230 | 5,241,782 |
| 2026-04-13 | 8.691 | 9.730 | 7.652 | 8.472 | 3.100 | 2,547,740 |
| 2026-04-10 | 11.315 | 13.583 | 8.199 | 8.418 | 3.080 | 8,261,058 |
| 2026-04-09 | 6.149 | 9.894 | 5.985 | 9.894 | 3.620 | 5,545,377 |
| 2026-04-08 | 5.138 | 6.149 | 4.837 | 6.149 | 2.250 | 793,776 |
| 2026-04-07 | 4.974 | 5.288 | 4.660 | 5.001 | 1.830 | 498,520 |
| 2026-04-01 | 5.384 | 5.466 | 4.919 | 5.154 | 1.886 | 809,839 |
| 2026-03-31 | 6.785 | 6.785 | 5.029 | 5.411 | 1.980 | 2,402,692 |
| 2026-03-30 | 6.013 | 6.395 | 5.221 | 6.268 | 2.294 | 2,567,249 |
| 2026-03-27 | 4.786 | 5.876 | 4.236 | 4.974 | 1.820 | 4,059,708 |
| 2026-03-26 | 3.467 | 4.919 | 3.389 | 4.236 | 1.550 | 2,162,703 |
| 2026-03-25 | 3.307 | 3.520 | 3.307 | 3.418 | 1.251 | 304,199 |
| 2026-03-24 | 3.689 | 3.717 | 3.280 | 3.523 | 1.289 | 515,020 |
| 2026-03-23 | 3.214 | 3.895 | 3.006 | 3.651 | 1.336 | 1,543,001 |
| 2026-03-20 | 3.462 | 3.462 | 2.933 | 3.012 | 1.102 | 466,872 |
| 2026-03-19 | 3.280 | 3.535 | 2.886 | 3.143 | 1.150 | 387,737 |
| 2026-03-18 | 3.834 | 4.049 | 3.143 | 3.280 | 1.200 | 1,263,647 |
| 2026-03-17 | 2.883 | 5.220 | 2.739 | 4.100 | 1.500 | 4,983,899 |
| 2026-03-16 | 2.948 | 2.948 | 2.681 | 2.842 | 1.040 | 138,902 |
| 2026-03-13 | 3.006 | 3.019 | 2.817 | 2.948 | 1.079 | 187,948 |
| 2026-03-12 | 3.006 | 3.006 | 2.815 | 2.956 | 1.081 | 231,138 |
| 2026-03-11 | 3.003 | 3.088 | 2.870 | 2.965 | 1.085 | 636,633 |
| 2026-03-10 | 3.066 | 3.142 | 2.488 | 3.088 | 1.130 | 1,125,072 |
| 2026-03-09 | 3.439 | 3.608 | 3.227 | 3.553 | 1.300 | 563,706 |
| 2026-03-06 | 3.580 | 3.580 | 3.225 | 3.441 | 1.259 | 385,978 |
| 2026-03-05 | 3.373 | 3.552 | 3.201 | 3.389 | 1.240 | 262,719 |
| 2026-03-04 | 3.170 | 3.744 | 3.170 | 3.373 | 1.234 | 971,602 |
| 2026-03-03 | 3.418 | 3.444 | 3.185 | 3.252 | 1.190 | 384,015 |
| 2026-03-02 | 3.389 | 3.659 | 3.389 | 3.484 | 1.275 | 201,964 |
| 2026-02-27 | 3.280 | 3.689 | 3.280 | 3.662 | 1.340 | 272,901 |
| 2026-02-26 | 3.321 | 3.553 | 3.071 | 3.427 | 1.254 | 457,228 |
| 2026-02-25 | 3.308 | 3.646 | 3.308 | 3.388 | 1.240 | 276,733 |
| 2026-02-24 | 3.608 | 3.935 | 3.280 | 3.457 | 1.265 | 424,030 |
| 2026-02-23 | 3.717 | 3.722 | 3.280 | 3.716 | 1.360 | 554,049 |
| 2026-02-20 | 3.859 | 3.862 | 3.638 | 3.744 | 1.370 | 635,733 |
| 2026-02-19 | 3.936 | 4.099 | 3.854 | 3.869 | 1.416 | 236,703 |
| 2026-02-18 | 4.002 | 4.233 | 3.835 | 3.884 | 1.421 | 551,798 |
| 2026-02-17 | 4.496 | 4.496 | 3.968 | 4.233 | 1.549 | 525,189 |
| 2026-02-16 | 4.428 | 4.506 | 4.127 | 4.373 | 1.600 | 419,205 |
| 2026-02-13 | 3.936 | 4.755 | 3.595 | 4.331 | 1.585 | 2,612,249 |
| 2026-02-12 | 7.079 | 7.079 | 3.416 | 3.573 | 1.307 | 4,314,431 |
| 2026-02-11 | 6.751 | 6.805 | 6.425 | 6.535 | 2.391 | 655,586 |
| 2026-02-10 | 6.529 | 6.833 | 6.152 | 6.532 | 2.390 | 1,122,563 |
| 2026-02-09 | 6.641 | 6.641 | 6.117 | 6.117 | 2.238 | 522,115 |
| 2026-02-06 | 5.903 | 6.696 | 5.739 | 6.286 | 2.300 | 810,364 |
| 2026-02-05 | 6.108 | 6.108 | 5.521 | 5.873 | 2.149 | 515,671 |
| 2026-02-04 | 6.423 | 6.423 | 5.880 | 5.958 | 2.180 | 491,822 |
| 2026-02-03 | 6.286 | 6.923 | 5.879 | 5.958 | 2.180 | 898,212 |
| 2026-02-02 | 6.473 | 8.444 | 6.259 | 6.259 | 2.290 | 3,134,959 |
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.