EAM Solar ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 5.330 | 5.762 | 5.330 | 5.726 | 1.590 | 79,715 |
| 2025-08-07 | 5.221 | 6.302 | 4.869 | 5.402 | 1.500 | 450,686 |
| 2025-08-06 | 5.042 | 5.258 | 4.754 | 4.801 | 1.333 | 131,375 |
| 2025-08-05 | 4.898 | 5.402 | 4.898 | 5.186 | 1.440 | 71,150 |
| 2025-08-04 | 4.718 | 5.762 | 4.718 | 5.330 | 1.480 | 75,316 |
| 2025-08-01 | 6.118 | 6.118 | 4.682 | 5.401 | 1.500 | 380,788 |
| 2025-07-31 | 6.519 | 6.812 | 5.942 | 6.123 | 1.700 | 134,405 |
| 2025-07-30 | 6.713 | 6.978 | 6.483 | 6.486 | 1.801 | 90,448 |
| 2025-07-29 | 6.843 | 7.129 | 6.713 | 6.734 | 1.870 | 61,928 |
| 2025-07-28 | 7.203 | 7.203 | 6.771 | 7.022 | 1.950 | 42,950 |
| 2025-07-25 | 7.095 | 7.095 | 6.771 | 6.807 | 1.890 | 22,567 |
| 2025-07-24 | 6.915 | 7.195 | 6.843 | 7.095 | 1.970 | 67,722 |
| 2025-07-23 | 6.843 | 7.195 | 6.734 | 6.771 | 1.880 | 18,193 |
| 2025-07-22 | 7.260 | 7.887 | 6.698 | 6.992 | 1.941 | 101,592 |
| 2025-07-21 | 7.123 | 7.905 | 6.698 | 7.201 | 2.000 | 74,517 |
| 2025-07-18 | 6.590 | 7.166 | 6.554 | 6.760 | 1.877 | 50,849 |
| 2025-07-17 | 7.199 | 7.199 | 6.482 | 6.569 | 1.824 | 153,674 |
| 2025-07-16 | 7.095 | 7.203 | 6.375 | 6.482 | 1.800 | 228,887 |
| 2025-07-15 | 6.672 | 7.202 | 6.302 | 7.197 | 1.998 | 114,595 |
| 2025-07-14 | 7.275 | 7.941 | 6.626 | 7.199 | 1.999 | 383,154 |
| 2025-07-11 | 8.211 | 8.461 | 7.743 | 8.211 | 2.280 | 185,150 |
| 2025-07-10 | 8.823 | 9.902 | 7.923 | 8.211 | 2.280 | 218,228 |
| 2025-07-09 | 7.205 | 10.444 | 6.554 | 9.203 | 2.556 | 1,050,798 |
| 2025-07-08 | 9.543 | 9.877 | 6.951 | 7.095 | 1.970 | 658,130 |
| 2025-07-07 | 10.768 | 10.768 | 9.760 | 10.055 | 2.792 | 163,958 |
| 2025-07-04 | 9.075 | 10.804 | 9.075 | 10.300 | 2.860 | 152,720 |
| 2025-07-03 | 10.811 | 11.164 | 10.372 | 10.891 | 3.024 | 80,994 |
| 2025-07-02 | 11.474 | 12.063 | 10.588 | 10.811 | 3.002 | 215,231 |
| 2025-07-01 | 10.946 | 11.885 | 10.946 | 11.170 | 3.102 | 135,825 |
| 2025-06-30 | 12.961 | 12.961 | 10.557 | 10.946 | 3.040 | 471,958 |
| 2025-06-27 | 0.674 | 0.684 | 0.619 | 0.649 | 3.604 | 369,673 |
| 2025-06-26 | 0.749 | 0.753 | 0.673 | 0.696 | 3.868 | 460,783 |
| 2025-06-25 | 0.792 | 0.792 | 0.728 | 0.744 | 4.130 | 243,063 |
| 2025-06-24 | 0.764 | 0.846 | 0.684 | 0.765 | 4.250 | 735,468 |
| 2025-06-23 | 0.985 | 0.987 | 0.762 | 0.765 | 4.250 | 1,094,737 |
| 2025-06-20 | 1.052 | 1.080 | 0.908 | 0.985 | 5.470 | 788,913 |
| 2025-06-19 | 1.188 | 1.295 | 0.900 | 1.052 | 5.840 | 2,746,540 |
| 2025-06-18 | 0.972 | 1.261 | 0.756 | 1.077 | 5.980 | 5,109,097 |
| 2025-06-17 | 4.026 | 4.026 | 4.026 | 4.026 | 22.360 | 0 |
| 2025-06-16 | 4.322 | 4.502 | 3.745 | 4.026 | 22.360 | 1,022,687 |
| 2025-06-13 | 4.682 | 4.790 | 4.019 | 4.127 | 22.920 | 674,549 |
| 2025-06-12 | 4.286 | 4.754 | 4.149 | 4.379 | 24.320 | 838,413 |
| 2025-06-11 | 4.177 | 4.430 | 3.854 | 4.069 | 22.600 | 470,853 |
| 2025-06-10 | 4.581 | 4.595 | 4.185 | 4.206 | 23.360 | 500,246 |
| 2025-06-06 | 5.006 | 5.229 | 4.322 | 4.451 | 24.720 | 1,129,033 |
| 2025-06-05 | 4.106 | 5.114 | 3.673 | 4.869 | 27.040 | 1,896,093 |
| 2025-06-04 | 4.250 | 4.466 | 3.695 | 3.731 | 20.720 | 647,796 |
| 2025-06-03 | 4.379 | 4.379 | 3.818 | 3.998 | 22.200 | 734,759 |
| 2025-06-02 | 4.711 | 4.876 | 4.322 | 4.379 | 24.320 | 442,240 |
| 2025-05-30 | 5.006 | 5.150 | 4.624 | 4.682 | 26.000 | 556,068 |
| 2025-05-28 | 4.574 | 5.236 | 4.394 | 5.006 | 27.800 | 902,501 |
| 2025-05-27 | 4.768 | 4.790 | 4.401 | 4.401 | 24.440 | 449,128 |
| 2025-05-26 | 4.430 | 4.826 | 4.423 | 4.610 | 25.600 | 678,027 |
| 2025-05-23 | 3.709 | 4.502 | 3.709 | 4.322 | 24.000 | 543,330 |
| 2025-05-22 | 4.314 | 4.394 | 3.601 | 3.933 | 21.840 | 722,802 |
| 2025-05-21 | 4.631 | 4.746 | 4.142 | 4.293 | 23.840 | 482,828 |
| 2025-05-20 | 4.970 | 5.186 | 4.423 | 4.610 | 25.600 | 627,591 |
| 2025-05-19 | 4.430 | 4.912 | 4.314 | 4.725 | 26.240 | 624,349 |
| 2025-05-16 | 4.177 | 4.444 | 4.142 | 4.278 | 23.760 | 376,470 |
| 2025-05-15 | 3.818 | 4.214 | 3.630 | 4.069 | 22.600 | 415,712 |
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.