EAM Solar ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 4.412 | 4.412 | 3.863 | 3.938 | 21.868 | 463,322 |
| 2025-05-13 | 4.106 | 4.605 | 4.033 | 4.174 | 23.180 | 969,768 |
| 2025-05-12 | 3.421 | 4.069 | 3.241 | 4.021 | 22.328 | 1,218,554 |
| 2025-05-09 | 3.318 | 3.457 | 3.151 | 3.313 | 18.400 | 390,858 |
| 2025-05-08 | 3.508 | 3.781 | 3.137 | 3.313 | 18.400 | 978,936 |
| 2025-05-07 | 2.989 | 3.603 | 2.935 | 3.543 | 19.676 | 1,211,323 |
| 2025-05-06 | 2.861 | 2.989 | 2.719 | 2.946 | 16.360 | 362,195 |
| 2025-05-05 | 2.696 | 2.970 | 2.557 | 2.666 | 14.808 | 347,363 |
| 2025-05-02 | 2.507 | 2.881 | 2.305 | 2.696 | 14.974 | 826,319 |
| 2025-04-30 | 2.125 | 2.632 | 2.089 | 2.449 | 13.600 | 788,343 |
| 2025-04-29 | 2.125 | 2.161 | 2.035 | 2.089 | 11.600 | 101,866 |
| 2025-04-28 | 2.172 | 2.204 | 2.026 | 2.089 | 11.600 | 172,406 |
| 2025-04-25 | 2.089 | 2.214 | 2.082 | 2.171 | 12.058 | 175,143 |
| 2025-04-24 | 2.179 | 2.244 | 1.968 | 2.082 | 11.560 | 389,293 |
| 2025-04-23 | 2.197 | 2.251 | 2.172 | 2.179 | 12.100 | 98,605 |
| 2025-04-22 | 2.166 | 2.215 | 2.125 | 2.161 | 12.000 | 118,248 |
| 2025-04-16 | 2.251 | 2.268 | 2.125 | 2.216 | 12.306 | 166,112 |
| 2025-04-15 | 2.323 | 2.323 | 2.233 | 2.251 | 12.500 | 167,542 |
| 2025-04-14 | 2.402 | 2.402 | 2.269 | 2.269 | 12.602 | 122,982 |
| 2025-04-11 | 2.413 | 2.413 | 2.282 | 2.284 | 12.684 | 177,192 |
| 2025-04-10 | 2.456 | 2.474 | 2.257 | 2.280 | 12.664 | 197,524 |
| 2025-04-09 | 2.283 | 2.341 | 2.206 | 2.257 | 12.534 | 151,757 |
| 2025-04-08 | 2.449 | 2.467 | 2.269 | 2.351 | 13.058 | 191,878 |
| 2025-04-07 | 2.197 | 2.478 | 1.909 | 2.312 | 12.840 | 609,570 |
| 2025-04-04 | 2.377 | 2.413 | 2.132 | 2.233 | 12.400 | 467,966 |
| 2025-04-03 | 2.506 | 2.521 | 2.161 | 2.305 | 12.800 | 962,825 |
| 2025-04-02 | 2.780 | 2.809 | 2.442 | 2.535 | 14.080 | 479,480 |
| 2025-04-01 | 2.701 | 2.975 | 2.643 | 2.701 | 15.000 | 848,858 |
| 2025-03-31 | 2.521 | 2.787 | 2.341 | 2.593 | 14.400 | 530,680 |
| 2025-03-28 | 2.305 | 2.593 | 2.233 | 2.413 | 13.400 | 570,364 |
| 2025-03-27 | 2.341 | 2.449 | 2.276 | 2.341 | 13.000 | 252,643 |
| 2025-03-26 | 2.499 | 2.557 | 2.377 | 2.413 | 13.400 | 522,737 |
| 2025-03-25 | 2.298 | 2.651 | 2.226 | 2.535 | 14.080 | 918,551 |
| 2025-03-24 | 3.018 | 3.018 | 2.269 | 2.269 | 12.600 | 1,169,815 |
| 2025-03-21 | 2.708 | 3.097 | 2.564 | 2.773 | 15.400 | 2,677,678 |
| 2025-03-20 | 2.010 | 2.543 | 1.909 | 2.528 | 14.040 | 3,231,432 |
| 2025-03-19 | 1.578 | 2.125 | 1.405 | 1.873 | 10.400 | 3,452,065 |
| 2025-03-18 | 2.694 | 3.054 | 1.232 | 1.484 | 8.240 | 4,915,893 |
| 2025-03-17 | 3.061 | 3.709 | 2.283 | 2.435 | 13.520 | 1,743,557 |
| 2025-03-14 | 3.925 | 4.250 | 2.701 | 2.730 | 15.160 | 1,495,376 |
| 2025-03-13 | 4.772 | 4.934 | 3.407 | 3.709 | 20.600 | 1,803,531 |
| 2025-03-12 | 5.222 | 5.222 | 4.142 | 4.628 | 25.700 | 1,234,138 |
| 2025-03-11 | 5.636 | 7.383 | 3.479 | 5.042 | 28.000 | 4,679,195 |
| 2025-03-10 | 2.737 | 5.042 | 2.701 | 5.042 | 28.000 | 3,786,361 |
| 2025-03-07 | 1.635 | 2.665 | 1.570 | 2.521 | 14.000 | 1,544,004 |
| 2025-03-06 | 1.603 | 1.653 | 1.549 | 1.585 | 8.800 | 116,665 |
| 2025-03-05 | 1.563 | 1.635 | 1.534 | 1.595 | 8.860 | 238,147 |
| 2025-03-04 | 1.585 | 1.603 | 1.441 | 1.495 | 8.300 | 407,951 |
| 2025-03-03 | 1.743 | 1.815 | 1.552 | 1.657 | 9.200 | 559,120 |
| 2025-02-28 | 1.512 | 1.783 | 1.477 | 1.667 | 9.260 | 423,618 |
| 2025-02-27 | 1.613 | 1.613 | 1.383 | 1.578 | 8.760 | 421,516 |
| 2025-02-26 | 1.801 | 1.815 | 1.635 | 1.642 | 9.120 | 439,381 |
| 2025-02-25 | 1.822 | 1.902 | 1.765 | 1.786 | 9.920 | 581,268 |
| 2025-02-24 | 1.851 | 1.981 | 1.689 | 1.765 | 9.800 | 778,460 |
| 2025-02-21 | 1.549 | 1.974 | 1.444 | 1.830 | 10.160 | 1,885,572 |
| 2025-02-20 | 1.621 | 1.682 | 1.394 | 1.495 | 8.300 | 905,240 |
| 2025-02-19 | 1.368 | 1.693 | 1.185 | 1.552 | 8.620 | 1,655,420 |
| 2025-02-18 | 1.664 | 1.664 | 1.174 | 1.297 | 7.200 | 1,863,645 |
| 2025-02-17 | 1.765 | 2.125 | 1.279 | 1.585 | 8.800 | 4,794,939 |
| 2025-02-14 | 1.693 | 2.190 | 1.477 | 1.765 | 9.800 | 8,941,571 |
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.