EAM Solar ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.225 | 3.361 | 2.897 | 3.361 | 1.230 | 133,821 |
| 2025-10-30 | 3.225 | 3.225 | 3.061 | 3.225 | 1.180 | 17,513 |
| 2025-10-29 | 3.389 | 3.389 | 3.034 | 3.062 | 1.120 | 126,257 |
| 2025-10-28 | 3.515 | 3.515 | 3.143 | 3.143 | 1.150 | 93,302 |
| 2025-10-27 | 3.143 | 3.549 | 3.143 | 3.171 | 1.160 | 163,305 |
| 2025-10-24 | 3.553 | 3.553 | 3.146 | 3.553 | 1.300 | 131,947 |
| 2025-10-23 | 3.308 | 3.880 | 3.308 | 3.607 | 1.320 | 56,855 |
| 2025-10-22 | 3.252 | 4.154 | 3.198 | 3.785 | 1.385 | 909,387 |
| 2025-10-21 | 3.662 | 3.943 | 3.146 | 3.403 | 1.245 | 541,536 |
| 2025-10-20 | 2.816 | 5.192 | 2.816 | 3.608 | 1.320 | 1,839,229 |
| 2025-10-17 | 2.979 | 3.141 | 2.821 | 2.873 | 1.051 | 302,013 |
| 2025-10-16 | 2.848 | 3.142 | 2.815 | 2.979 | 1.090 | 137,769 |
| 2025-10-15 | 2.870 | 3.252 | 2.815 | 2.924 | 1.070 | 177,434 |
| 2025-10-14 | 3.143 | 3.225 | 2.979 | 3.225 | 1.180 | 307,929 |
| 2025-10-13 | 3.280 | 3.280 | 2.843 | 3.006 | 1.100 | 62,054 |
| 2025-10-10 | 3.686 | 3.686 | 3.006 | 3.006 | 1.100 | 272,073 |
| 2025-10-09 | 3.143 | 3.444 | 3.143 | 3.416 | 1.250 | 29,309 |
| 2025-10-08 | 2.959 | 3.791 | 2.959 | 3.143 | 1.150 | 129,702 |
| 2025-10-07 | 3.799 | 4.372 | 3.062 | 3.389 | 1.240 | 346,935 |
| 2025-10-06 | 4.015 | 4.318 | 3.721 | 3.908 | 1.430 | 87,542 |
| 2025-10-03 | 4.173 | 4.346 | 3.856 | 3.858 | 1.412 | 243,315 |
| 2025-10-02 | 3.717 | 4.643 | 3.717 | 4.015 | 1.469 | 176,884 |
| 2025-10-01 | 4.373 | 4.373 | 3.553 | 4.100 | 1.138 | 72,451 |
| 2025-09-30 | 3.564 | 4.755 | 3.564 | 4.154 | 1.154 | 822,254 |
| 2025-09-29 | 3.893 | 4.181 | 3.553 | 3.560 | 0.989 | 233,033 |
| 2025-09-26 | 3.955 | 4.448 | 3.955 | 4.294 | 1.192 | 83,516 |
| 2025-09-25 | 4.309 | 4.324 | 3.951 | 4.170 | 1.158 | 112,145 |
| 2025-09-24 | 3.337 | 4.448 | 3.337 | 4.282 | 1.189 | 543,989 |
| 2025-09-23 | 3.392 | 3.531 | 3.336 | 3.531 | 0.980 | 87,353 |
| 2025-09-22 | 4.790 | 5.219 | 4.322 | 4.358 | 1.210 | 213,676 |
| 2025-09-19 | 4.754 | 5.326 | 4.687 | 4.793 | 1.331 | 71,925 |
| 2025-09-18 | 5.113 | 5.113 | 4.682 | 4.945 | 1.373 | 264,520 |
| 2025-09-17 | 5.402 | 5.582 | 5.222 | 5.330 | 1.480 | 198,623 |
| 2025-09-16 | 5.762 | 5.762 | 5.493 | 5.582 | 1.550 | 116,242 |
| 2025-09-15 | 6.408 | 6.408 | 5.402 | 5.834 | 1.620 | 170,880 |
| 2025-09-12 | 6.660 | 6.660 | 5.943 | 6.122 | 1.700 | 169,052 |
| 2025-09-11 | 5.944 | 6.336 | 5.870 | 6.122 | 1.700 | 143,681 |
| 2025-09-10 | 8.411 | 8.463 | 5.402 | 6.356 | 1.765 | 716,763 |
| 2025-09-09 | 10.555 | 10.555 | 8.326 | 8.645 | 2.401 | 713,168 |
| 2025-09-08 | 8.649 | 12.603 | 8.649 | 11.524 | 3.200 | 1,170,472 |
| 2025-09-05 | 7.815 | 9.219 | 7.815 | 8.771 | 2.436 | 436,354 |
| 2025-09-04 | 7.997 | 10.084 | 7.552 | 8.447 | 2.346 | 677,724 |
| 2025-09-03 | 9.986 | 9.986 | 7.923 | 8.463 | 2.350 | 336,145 |
| 2025-09-02 | 5.295 | 9.367 | 5.079 | 9.364 | 2.600 | 1,454,499 |
| 2025-09-01 | 5.043 | 5.306 | 5.043 | 5.287 | 1.468 | 31,527 |
| 2025-08-29 | 5.006 | 5.293 | 5.006 | 5.258 | 1.460 | 26,464 |
| 2025-08-28 | 4.970 | 5.400 | 4.970 | 5.222 | 1.450 | 73,531 |
| 2025-08-27 | 4.862 | 5.308 | 4.862 | 4.970 | 1.380 | 19,515 |
| 2025-08-26 | 5.150 | 5.317 | 5.042 | 5.078 | 1.410 | 53,626 |
| 2025-08-25 | 4.819 | 5.317 | 4.819 | 4.938 | 1.371 | 74,762 |
| 2025-08-22 | 4.834 | 5.272 | 4.834 | 5.042 | 1.400 | 122,781 |
| 2025-08-21 | 4.830 | 5.394 | 4.830 | 4.834 | 1.342 | 13,817 |
| 2025-08-20 | 5.581 | 5.581 | 4.830 | 4.830 | 1.341 | 79,064 |
| 2025-08-19 | 5.754 | 5.754 | 4.831 | 5.132 | 1.425 | 194,170 |
| 2025-08-18 | 5.754 | 5.754 | 5.507 | 5.751 | 1.597 | 61,095 |
| 2025-08-15 | 5.594 | 5.725 | 5.532 | 5.681 | 1.578 | 43,993 |
| 2025-08-14 | 5.870 | 5.870 | 5.594 | 5.834 | 1.620 | 25,778 |
| 2025-08-13 | 5.870 | 5.870 | 5.592 | 5.870 | 1.630 | 49,917 |
| 2025-08-12 | 5.942 | 5.942 | 5.514 | 5.870 | 1.630 | 132,851 |
| 2025-08-11 | 5.618 | 5.995 | 5.405 | 5.762 | 1.600 | 45,420 |
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.