EAM Solar ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 0.742 | 0.882 | 0.654 | 0.654 | 3.630 | 7,131,563 |
| 2024-11-14 | 0.490 | 0.684 | 0.479 | 0.684 | 3.800 | 4,199,409 |
| 2024-11-13 | 0.429 | 0.522 | 0.396 | 0.475 | 2.640 | 7,774,322 |
| 2024-11-12 | 1.693 | 2.881 | 1.689 | 2.334 | 12.960 | 104,305 |
| 2024-11-11 | 1.783 | 1.783 | 1.441 | 1.512 | 8.400 | 30,302 |
| 2024-11-08 | 2.881 | 3.162 | 1.368 | 1.801 | 10.000 | 250,402 |
| 2024-11-07 | 3.601 | 3.601 | 2.701 | 2.881 | 16.000 | 72,764 |
| 2024-11-06 | 5.402 | 5.402 | 3.349 | 3.601 | 20.000 | 62,438 |
| 2024-11-05 | 3.342 | 7.599 | 3.061 | 5.402 | 30.000 | 137,646 |
| 2024-11-04 | 3.962 | 4.358 | 3.061 | 3.241 | 18.000 | 41,632 |
| 2024-11-01 | 3.619 | 3.818 | 3.047 | 3.241 | 18.000 | 46,152 |
| 2024-10-31 | 2.881 | 5.636 | 2.881 | 3.619 | 20.100 | 93,208 |
| 2024-10-30 | 5.942 | 7.995 | 4.502 | 4.700 | 2.643 | 743,932 |
| 2024-10-29 | 4.682 | 6.428 | 4.502 | 5.402 | 3.038 | 343,806 |
| 2024-10-28 | 8.283 | 8.931 | 5.042 | 5.042 | 2.835 | 537,093 |
| 2024-10-25 | 9.724 | 11.416 | 8.355 | 8.355 | 4.699 | 460,684 |
| 2024-10-24 | 12.388 | 12.497 | 9.003 | 9.003 | 5.063 | 483,670 |
| 2024-10-23 | 12.605 | 13.865 | 11.524 | 12.497 | 7.028 | 311,776 |
| 2024-10-22 | 11.164 | 14.838 | 10.840 | 11.885 | 6.683 | 811,691 |
| 2024-10-21 | 15.954 | 16.530 | 10.516 | 10.588 | 5.954 | 696,577 |
| 2024-10-18 | 14.261 | 17.683 | 13.865 | 14.838 | 8.344 | 1,864,683 |
| 2024-10-17 | 9.255 | 16.566 | 7.923 | 13.037 | 7.331 | 2,666,833 |
| 2024-10-16 | 19.015 | 20.672 | 9.364 | 9.364 | 5.266 | 1,359,590 |
| 2024-10-15 | 15.450 | 36.013 | 15.234 | 19.015 | 10.693 | 3,247,124 |
| 2024-10-14 | 6.464 | 15.450 | 5.762 | 13.721 | 7.716 | 2,901,383 |
| 2024-10-11 | 8.067 | 9.003 | 5.798 | 5.942 | 3.342 | 868,763 |
| 2024-10-10 | 2.881 | 9.364 | 2.881 | 7.203 | 4.051 | 2,249,642 |
| 2024-10-09 | 3.335 | 3.594 | 3.068 | 3.119 | 1.754 | 50,080 |
| 2024-10-08 | 3.220 | 3.429 | 2.888 | 3.277 | 1.843 | 77,582 |
| 2024-10-07 | 2.881 | 3.962 | 2.809 | 3.025 | 1.701 | 208,306 |
| 2024-10-04 | 3.184 | 3.184 | 2.665 | 2.708 | 1.523 | 39,479 |
| 2024-10-03 | 2.701 | 3.371 | 2.161 | 3.184 | 1.790 | 512,226 |
| 2024-10-02 | 3.148 | 3.601 | 2.197 | 2.377 | 1.337 | 139,268 |
| 2024-10-01 | 1.693 | 3.594 | 1.693 | 2.874 | 1.616 | 498,948 |
| 2024-09-30 | 2.089 | 2.089 | 1.815 | 1.887 | 1.061 | 17,091 |
| 2024-09-27 | 1.974 | 1.974 | 1.801 | 1.866 | 1.049 | 4,635 |
| 2024-09-26 | 1.801 | 1.851 | 1.783 | 1.801 | 1.013 | 7,388 |
| 2024-09-25 | 1.801 | 1.909 | 1.732 | 1.801 | 1.013 | 16,372 |
| 2024-09-24 | 1.952 | 2.118 | 1.484 | 1.837 | 1.033 | 37,997 |
| 2024-09-23 | 2.492 | 2.492 | 2.002 | 2.002 | 1.126 | 45,055 |
| 2024-09-20 | 2.218 | 2.341 | 1.801 | 2.190 | 1.231 | 140,941 |
| 2024-09-19 | 2.226 | 2.492 | 1.880 | 1.995 | 1.122 | 169,136 |
| 2024-09-18 | 2.154 | 3.169 | 2.125 | 2.161 | 1.215 | 150,303 |
| 2024-09-17 | 2.521 | 2.881 | 1.473 | 2.154 | 1.211 | 356,207 |
| 2024-09-16 | 3.529 | 3.943 | 3.320 | 3.529 | 1.985 | 41,560 |
| 2024-09-13 | 4.214 | 4.556 | 3.854 | 4.069 | 2.289 | 56,576 |
| 2024-09-12 | 4.322 | 4.430 | 3.962 | 4.214 | 2.370 | 20,710 |
| 2024-09-11 | 4.033 | 4.502 | 4.033 | 4.322 | 2.430 | 43,676 |
| 2024-09-10 | 3.889 | 4.898 | 3.692 | 4.808 | 2.704 | 270,255 |
| 2024-09-09 | 4.051 | 5.024 | 3.594 | 3.709 | 2.086 | 106,019 |
| 2024-09-06 | 4.250 | 5.672 | 4.250 | 5.402 | 3.038 | 1,405 |
| 2024-09-05 | 6.302 | 6.302 | 5.402 | 5.942 | 3.342 | 21,174 |
| 2024-09-04 | 5.762 | 6.212 | 5.762 | 5.762 | 3.240 | 11,738 |
| 2024-09-03 | 6.663 | 6.663 | 5.708 | 5.708 | 3.210 | 17,459 |
| 2024-09-02 | 5.780 | 6.825 | 5.762 | 6.176 | 3.473 | 8,647 |
| 2024-08-30 | 6.122 | 6.176 | 5.834 | 5.834 | 3.281 | 10,565 |
| 2024-08-29 | 6.428 | 6.446 | 5.780 | 5.834 | 3.281 | 48,887 |
| 2024-08-28 | 6.663 | 7.185 | 6.626 | 6.663 | 3.747 | 14,146 |
| 2024-08-27 | 6.356 | 6.897 | 6.356 | 6.825 | 3.838 | 13,063 |
| 2024-08-26 | 7.022 | 7.022 | 5.942 | 6.752 | 3.797 | 86,837 |
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.