EAM Solar ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	1.693	2.190	1.477	1.765	9.800	8,941,571
2025-02-13	0.440	1.153	0.385	1.153	6.400	4,941,951
2025-02-12	0.445	0.445	0.405	0.432	2.400	154,835
2025-02-11	0.459	0.459	0.411	0.443	2.460	170,429
2025-02-10	0.398	0.466	0.396	0.445	2.470	415,282
2025-02-07	0.468	0.468	0.389	0.402	2.230	594,205
2025-02-06	0.396	0.450	0.349	0.434	2.410	315,496
2025-02-05	0.427	0.540	0.349	0.400	2.220	1,071,990
2025-02-04	0.297	0.504	0.297	0.450	2.500	1,379,727
2025-02-03	0.295	0.344	0.289	0.296	1.644	66,371
2025-01-31	0.288	0.301	0.288	0.292	1.624	87,323
2025-01-30	0.274	0.298	0.274	0.286	1.588	121,797
2025-01-29	0.303	0.341	0.274	0.281	1.560	142,657
2025-01-28	0.270	0.360	0.261	0.281	1.560	696,043
2025-01-27	0.321	0.321	0.272	0.280	1.556	104,551
2025-01-24	0.288	0.327	0.285	0.292	1.620	208,935
2025-01-23	0.262	0.331	0.262	0.278	1.544	466,713
2025-01-22	0.248	0.285	0.248	0.254	1.412	141,175
2025-01-21	0.259	0.281	0.234	0.262	1.456	188,359
2025-01-20	0.257	0.269	0.252	0.262	1.456	98,303
2025-01-17	0.274	0.278	0.251	0.259	1.440	85,969
2025-01-16	0.287	0.288	0.258	0.267	1.480	189,762
2025-01-15	0.267	0.283	0.254	0.282	1.564	418,060
2025-01-14	0.267	0.269	0.241	0.266	1.476	232,640
2025-01-13	0.241	0.274	0.236	0.268	1.488	184,916
2025-01-10	0.274	0.274	0.248	0.265	1.472	479,693
2025-01-09	0.254	0.353	0.246	0.273	1.516	2,162,380
2025-01-08	0.605	0.699	0.234	0.234	1.300	2,466,128
2025-01-07	0.558	0.558	0.526	0.540	3.000	72,683
2025-01-06	0.526	0.567	0.475	0.558	3.100	167,815
2025-01-03	0.533	0.553	0.504	0.526	2.920	97,343
2025-01-02	0.594	0.594	0.522	0.531	2.950	156,947
2024-12-30	0.562	0.582	0.524	0.544	3.020	229,751
2024-12-27	0.566	0.575	0.556	0.556	3.090	132,537
2024-12-23	0.585	0.602	0.551	0.569	3.160	190,382
2024-12-20	0.576	0.619	0.567	0.585	3.250	172,948
2024-12-19	0.611	0.611	0.547	0.573	3.180	326,027
2024-12-18	0.547	0.628	0.513	0.594	3.300	684,234
2024-12-17	0.560	0.560	0.511	0.524	2.910	279,749
2024-12-16	0.562	0.575	0.546	0.555	3.080	216,550
2024-12-13	0.562	0.575	0.542	0.549	3.050	269,849
2024-12-12	0.584	0.603	0.558	0.558	3.100	152,363
2024-12-11	0.587	0.603	0.562	0.584	3.240	143,210
2024-12-10	0.593	0.607	0.562	0.569	3.160	110,208
2024-12-09	0.596	0.596	0.575	0.591	3.280	153,636
2024-12-06	0.611	0.612	0.578	0.596	3.310	329,011
2024-12-05	0.630	0.630	0.580	0.611	3.390	291,592
2024-12-04	0.580	0.619	0.549	0.596	3.310	331,826
2024-12-03	0.558	0.682	0.542	0.578	3.210	749,978
2024-12-02	0.562	0.571	0.526	0.549	3.050	186,312
2024-11-29	0.591	0.603	0.540	0.556	3.090	492,338
2024-11-28	0.580	0.619	0.558	0.591	3.280	190,505
2024-11-27	0.630	0.630	0.575	0.591	3.280	332,245
2024-11-26	0.648	0.675	0.602	0.603	3.350	495,757
2024-11-25	0.607	0.702	0.598	0.630	3.500	757,869
2024-11-22	0.575	0.648	0.540	0.607	3.370	766,791
2024-11-21	0.609	0.611	0.562	0.564	3.130	565,988
2024-11-20	0.655	0.655	0.605	0.609	3.380	487,272
2024-11-19	0.753	0.753	0.630	0.630	3.500	1,058,143
2024-11-18	0.720	0.760	0.652	0.710	3.940	1,556,556

← NewerPage 8 of 22 · 1,261 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.