EAM Solar ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	6.833	6.879	6.231	6.723	2.460	3,571,369
2026-01-29	5.966	7.789	5.821	7.570	2.770	3,592,358
2026-01-28	5.304	6.051	5.193	5.739	2.100	1,192,960
2026-01-27	5.652	5.652	5.083	5.256	1.923	486,835
2026-01-26	6.013	6.013	5.357	5.577	2.041	1,228,169
2026-01-23	6.085	6.183	5.739	5.876	2.150	835,173
2026-01-22	5.739	6.270	5.493	5.738	2.100	2,128,603
2026-01-21	6.013	6.749	5.193	5.439	1.990	2,569,548
2026-01-20	7.106	8.362	5.495	6.013	2.200	4,400,968
2026-01-19	5.193	9.153	4.755	6.833	2.500	6,482,162
2026-01-16	4.931	5.739	4.510	4.701	1.720	4,783,808
2026-01-15	2.676	5.876	2.675	5.466	2.000	7,836,220
2026-01-14	2.560	2.636	2.560	2.596	0.950	42,808
2026-01-13	2.651	2.651	2.560	2.570	0.940	46,611
2026-01-12	2.560	2.651	2.560	2.651	0.970	49,988
2026-01-09	2.560	2.651	2.560	2.569	0.940	20,035
2026-01-08	2.390	2.651	2.390	2.574	0.942	804
2026-01-07	2.643	2.651	2.491	2.648	0.969	46,974
2026-01-06	2.542	2.706	2.542	2.626	0.961	153,409
2026-01-05	2.624	2.703	2.515	2.542	0.930	115,252
2026-01-02	2.501	2.644	2.501	2.624	0.960	26,889
2025-12-30	2.596	2.706	2.535	2.569	0.940	430,405
2025-12-29	2.575	2.624	2.428	2.596	0.950	396,101
2025-12-23	2.583	2.672	2.528	2.575	0.942	48,134
2025-12-22	2.405	2.807	2.405	2.583	0.945	327,152
2025-12-19	2.591	2.815	2.356	2.570	0.940	545,235
2025-12-18	2.303	2.651	2.269	2.495	0.913	1,197,143
2025-12-17	2.460	2.460	2.268	2.350	0.860	523,340
2025-12-16	2.897	2.897	2.381	2.426	0.888	406,601
2025-12-15	2.296	2.870	2.255	2.678	0.980	2,045,180
2025-12-12	2.460	2.733	2.318	2.432	0.890	104,534
2025-12-11	2.752	2.787	2.378	2.429	0.889	661,249
2025-12-10	2.050	2.979	2.050	2.817	1.031	1,909,344
2025-12-09	2.159	2.267	2.159	2.241	0.820	400,797
2025-12-08	2.230	2.268	2.132	2.159	0.790	194,367
2025-12-05	1.913	2.295	1.804	2.295	0.840	145,900
2025-12-04	2.296	2.296	2.132	2.241	0.820	217,136
2025-12-03	2.460	2.460	2.159	2.267	0.830	681,587
2025-12-02	2.384	2.419	2.214	2.282	0.835	500,082
2025-12-01	2.520	2.623	2.429	2.460	0.900	284,115
2025-11-28	2.577	2.659	2.531	2.657	0.972	99,350
2025-11-27	2.577	2.648	2.577	2.577	0.943	21,211
2025-11-26	2.579	2.665	2.571	2.594	0.949	59,760
2025-11-25	2.580	2.664	2.570	2.570	0.940	38,470
2025-11-24	2.575	2.732	2.575	2.664	0.975	95,788
2025-11-21	2.651	2.651	2.570	2.610	0.955	140,401
2025-11-20	2.635	2.651	2.570	2.651	0.970	91,973
2025-11-19	2.733	2.733	2.538	2.623	0.960	122,323
2025-11-18	2.487	2.733	2.487	2.733	1.000	375,973
2025-11-17	2.542	2.710	2.520	2.651	0.970	225,810
2025-11-14	2.733	2.814	2.528	2.678	0.980	335,690
2025-11-13	2.870	2.870	2.629	2.706	0.990	165,768
2025-11-12	2.837	2.837	2.520	2.836	1.038	418,535
2025-11-11	2.760	2.788	2.384	2.680	0.981	609,367
2025-11-10	2.487	2.869	2.460	2.760	1.010	1,491,312
2025-11-07	2.952	2.952	2.351	2.487	0.910	1,475,926
2025-11-06	2.733	2.978	2.733	2.788	1.020	131,414
2025-11-05	3.006	3.006	2.793	2.987	1.093	149,397
2025-11-04	2.979	3.034	2.925	2.925	1.070	96,073
2025-11-03	3.020	3.197	3.006	3.180	1.163	143,962

← NewerPage 4 of 21 · 1,257 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.