Oslo - Delayed Quote NOK

EAM Solar ASA (EAM.OL)

Compare
0.0720
-0.0020
(-2.70%)
At close: January 17 at 4:25:22 PM GMT+1
Currency in NOK
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.07600.07720.06960.07200.07201,719,393
Jan 16, 20250.07960.07980.07160.07400.07403,795,243
Jan 15, 20250.07400.07860.07040.07820.07828,361,202
Jan 14, 20250.07400.07460.06700.07380.07384,652,812
Jan 13, 20250.06700.07600.06560.07440.07443,698,339
Jan 10, 20250.07600.07600.06900.07360.07369,593,864
Jan 9, 20250.07060.09800.06840.07580.075843,247,611
Jan 8, 20250.16800.19400.06500.06500.065049,322,571
Jan 7, 20250.15500.15500.14600.15000.15001,453,661
Jan 6, 20250.14600.15750.13200.15500.15503,356,307
Jan 3, 20250.14800.15350.14000.14600.14601,946,862
Jan 2, 20250.16500.16500.14500.14750.14753,138,949
Dec 30, 20240.15600.16150.14550.15100.15104,595,033
Dec 27, 20240.15700.15950.15450.15450.15452,650,756
Dec 23, 20240.16250.16700.15300.15800.15803,807,659
Dec 20, 20240.16000.17200.15750.16250.16253,458,964
Dec 19, 20240.16950.16950.15200.15900.15906,520,543
Dec 18, 20240.15200.17450.14250.16500.165013,684,693
Dec 17, 20240.15550.15550.14200.14550.14555,594,986
Dec 16, 20240.15600.15950.15150.15400.15404,331,000
Dec 13, 20240.15600.15950.15050.15250.15255,396,985
Dec 12, 20240.16200.16750.15500.15500.15503,047,268
Dec 11, 20240.16300.16750.15600.16200.16202,864,202
Dec 10, 20240.16450.16850.15600.15800.15802,204,177
Dec 9, 20240.16550.16550.15950.16400.16403,072,727
Dec 6, 20240.16950.17000.16050.16550.16556,580,234
Dec 5, 20240.17500.17500.16100.16950.16955,831,842
Dec 4, 20240.16100.17200.15250.16550.16556,636,528
Dec 3, 20240.15500.18950.15050.16050.160514,999,567
Dec 2, 20240.15600.15850.14600.15250.15253,726,255
Nov 29, 20240.16400.16750.15000.15450.15459,846,768
Nov 28, 20240.16100.17200.15500.16400.16403,810,113
Nov 27, 20240.17500.17500.15950.16400.16406,644,916
Nov 26, 20240.18000.18750.16700.16750.16759,915,158
Nov 25, 20240.16850.19500.16600.17500.175015,157,398
Nov 22, 20240.15950.18000.15000.16850.168515,335,822
Nov 21, 20240.16900.16950.15600.15650.156511,319,775
Nov 20, 20240.18200.18200.16800.16900.16909,745,442
Nov 19, 20240.20900.20900.17500.17500.175021,162,869
Nov 18, 20240.20000.21100.18100.19700.197031,131,131
Nov 15, 20240.20600.24500.18150.18150.1815142,631,278
Nov 14, 20240.13600.19000.13300.19000.190083,988,182
Nov 13, 20240.11900.14500.11000.13200.1320155,486,452
Nov 12, 20240.47000.80000.46900.64800.64802,086,111
Nov 11, 20240.49500.49500.40000.42000.4200606,049
Nov 8, 20240.80000.87800.38000.50000.50005,008,040
Nov 7, 20241.00001.00000.75000.80000.80001,455,287
Nov 6, 20241.50001.50000.93001.00001.00001,248,772
Nov 5, 20240.92802.11000.85001.50001.50002,752,924
Nov 4, 20241.10001.21000.85000.90000.9000832,640
Nov 1, 20241.00501.06000.84600.90000.9000923,044
Oct 31, 20240.80001.56500.80001.00501.00501,864,173
Oct 30, 20240.16710.22480.12660.13210.132114,878,654
Oct 29, 20241.30001.78501.25001.50001.5000696,289
Oct 28, 20242.30002.48001.40001.40001.40001,087,740
Oct 25, 20242.70003.17002.32002.32002.3200932,994
Oct 24, 20243.44003.47002.50002.50002.5000979,547
Oct 23, 20243.50003.85003.20003.47003.4700631,420
Oct 22, 20243.10004.12003.01003.30003.30001,643,865
Oct 21, 20244.43004.59002.92002.94002.94001,410,733
Oct 18, 20243.96004.91003.85004.12004.12003,776,421
Oct 17, 20242.57004.60002.20003.62003.62005,400,963
Oct 16, 20245.28005.74002.60002.60002.60002,753,490
Oct 15, 20244.290010.00004.23005.28005.28006,576,187
Oct 14, 20241.79504.29001.60003.81003.81005,875,981
Oct 11, 20242.24002.50001.61001.65001.65001,759,449
Oct 10, 20240.80002.60000.80002.00002.00004,556,053
Oct 9, 20240.92600.99800.85200.86600.8660101,425
Oct 8, 20240.89400.95200.80200.91000.9100157,123
Oct 7, 20240.80001.10000.78000.84000.8400421,869
Oct 4, 20240.88400.88400.74000.75200.752079,955
Oct 3, 20240.75000.93600.60000.88400.88401,037,378
Oct 2, 20240.87401.00000.61000.66000.6600282,051
Oct 1, 20240.47000.99800.47000.79800.79801,010,487
Sep 30, 20240.58000.58000.50400.52400.524034,615
Sep 27, 20240.54800.54800.50000.51800.51809,388
Sep 26, 20240.50000.51400.49500.50000.500014,964
Sep 25, 20240.50000.53000.48100.50000.500033,158
Sep 24, 20240.54200.58800.41200.51000.510076,954
Sep 23, 20240.69200.69200.55600.55600.556091,248
Sep 20, 20240.61600.65000.50000.60800.6080285,440
Sep 19, 20240.61800.69200.52200.55400.5540342,542
Sep 18, 20240.59800.88000.59000.60000.6000304,399
Sep 17, 20240.70000.80000.40900.59800.5980721,403
Sep 16, 20240.98001.09500.92200.98000.980084,169
Sep 13, 20241.17001.26501.07001.13001.1300114,581
Sep 12, 20241.20001.23001.10001.17001.170041,944
Sep 11, 20241.12001.25001.12001.20001.200088,455
Sep 10, 20241.08001.36001.02501.33501.3350547,330
Sep 9, 20241.12501.39500.99801.03001.0300214,715
Sep 6, 20241.18001.57501.18001.50001.50002,847
Sep 5, 20241.75001.75001.50001.65001.650042,884
Sep 4, 20241.60001.72501.60001.60001.600023,773
Sep 3, 20241.85001.85001.58501.58501.585035,360
Sep 2, 20241.60501.89501.60001.71501.715017,513
Aug 30, 20241.70001.71501.62001.62001.620021,397
Aug 29, 20241.78501.79001.60501.62001.620099,008
Aug 28, 20241.85001.99501.84001.85001.850028,649
Aug 27, 20241.76501.91501.76501.89501.895026,456
Aug 26, 20241.95001.95001.65001.87501.8750175,867
Aug 23, 20241.88501.95001.87501.89001.890015,818
Aug 22, 20241.90002.02001.86001.87501.875099,873
Aug 21, 20242.05002.05001.90001.90001.900073,688
Aug 20, 20242.05002.05001.97001.99501.995015,257
Aug 19, 20241.85002.07001.85002.07002.070050,213
Aug 16, 20241.92002.18001.89502.09002.0900107,737
Aug 15, 20241.89002.18001.89002.07002.0700158,219
Aug 14, 20242.06002.24001.91002.06002.060044,024
Aug 13, 20241.90502.08001.90502.06002.060034,428
Aug 12, 20241.87002.34001.87002.09002.090092,257
Aug 9, 20241.95002.07001.80001.99501.9950147,082
Aug 8, 20241.99501.99501.89501.89501.895053,879
Aug 7, 20242.07002.07001.90501.99501.995013,767
Aug 6, 20242.10002.10001.90002.00002.000011,563
Aug 5, 20242.00002.18001.85001.99001.9900233,481
Aug 2, 20242.30002.37002.12002.20002.200041,241
Aug 1, 20242.30002.42002.10002.30002.3000127,352
Jul 31, 20242.40002.45002.11002.32002.3200226,020
Jul 30, 20242.44002.57002.30002.40002.4000269,675
Jul 29, 20242.70002.71002.40002.59002.5900384,269
Jul 26, 20242.38003.25002.38002.70002.70002,150,888
Jul 25, 20242.38002.40002.10002.23002.2300384,877
Jul 24, 20242.01002.60002.01002.48002.48001,368,905
Jul 23, 20241.88502.14001.66001.87001.8700481,841
Jul 22, 20241.80001.98001.53501.66001.6600269,353
Jul 19, 20242.05002.05001.91001.91001.9100253,829
Jul 18, 20242.20002.25001.92001.99001.9900644,986
Jul 17, 20242.50002.50002.09002.18002.1800531,906
Jul 16, 20242.55002.55002.32002.43002.4300393,064
Jul 15, 20242.30002.84002.30002.50002.5000647,188
Jul 12, 20242.74002.74002.29002.32002.3200894,488
Jul 11, 20242.90002.93002.53002.69002.6900419,890
Jul 10, 20242.89003.19002.72002.89002.8900813,291
Jul 9, 20242.67003.04002.60002.80002.80001,581,957
Jul 8, 20244.00004.00002.62002.64002.64003,035,897
Jul 5, 20244.99006.34004.40004.64004.64004,195,749
Jul 4, 202418.900018.900018.900018.900018.9000-
Jul 3, 20249.840025.00009.840018.900018.90002,782,862
Jul 2, 20249.00009.16008.48009.00009.000056,442
Jul 1, 20249.50009.50008.60009.00009.000068,157
Jun 28, 20249.00009.46009.00009.46009.460022,971
Jun 27, 20249.00009.70008.72009.00009.000079,066
Jun 26, 20249.70009.70009.00009.00009.000070,083
Jun 25, 20248.60009.80008.60009.22009.220070,338
Jun 24, 20249.26009.26008.50008.98008.980032,446
Jun 21, 20248.12008.70008.12008.50008.500033,131
Jun 20, 20248.70008.88008.00008.50008.500081,135
Jun 19, 20249.40009.40008.70008.98008.980050,390
Jun 18, 20249.60009.78008.90009.54009.540043,825
Jun 17, 20249.400010.30009.40009.58009.580091,734
Jun 14, 20248.80009.20008.80009.10009.100013,390
Jun 13, 20248.40009.00008.40009.00009.000021,122
Jun 12, 20249.00009.24008.60008.72008.720025,826
Jun 11, 20249.40009.40008.72009.12009.120020,674
Jun 10, 20249.00009.40008.84009.10009.100035,285
Jun 7, 20249.70009.70008.80009.06009.060034,017
Jun 6, 20249.68009.68008.80008.94008.940060,907
Jun 5, 20248.500010.00008.50009.70009.700098,254
Jun 4, 20249.00009.72008.70008.90008.900081,058
Jun 3, 20249.48009.78009.22009.32009.320057,161
May 31, 202410.000010.30009.00009.50009.5000290,957
May 30, 202412.550012.550010.600011.000011.0000121,232
May 29, 202411.000011.950010.850011.800011.8000122,499
May 28, 202411.700011.700010.100010.850010.8500131,410
May 27, 20248.500013.00008.500011.800011.8000256,337
May 24, 202410.500010.80008.60009.18009.1800250,793
May 23, 202411.450011.45009.500010.150010.1500429,515
May 22, 202414.100014.100011.600012.000012.0000290,895
May 21, 202412.900015.000012.900013.950013.9500171,487
May 16, 202417.650017.650012.650013.100013.1000404,919
May 15, 202416.500017.400015.000016.000016.0000244,248
May 14, 202414.000015.900013.000015.700015.7000161,225
May 13, 202414.650014.650012.250012.750012.7500209,428
May 10, 202414.850015.400013.500014.250014.2500107,206
May 8, 202414.200014.950014.000014.750014.750040,980
May 7, 202414.200014.200013.650014.150014.150017,639
May 6, 202413.500015.150013.500014.100014.100031,397
May 3, 202415.150015.250013.750013.800013.8000103,554
May 2, 202413.900015.200012.950015.150015.150066,414
Apr 30, 202415.300015.300013.300013.900013.900040,065
Apr 29, 202415.600016.450014.500014.800014.800032,625
Apr 26, 202415.500017.000014.850015.500015.500087,629
Apr 25, 202413.050015.950013.050014.650014.650077,747
Apr 24, 202413.000013.000012.500012.900012.900041,895
Apr 23, 202412.500012.700012.350012.650012.650041,600
Apr 22, 202413.000013.000012.200012.500012.500034,848
Apr 19, 202413.300013.500012.000013.000013.000092,823
Apr 18, 202412.350013.150012.350013.150013.150012,398
Apr 17, 202413.000013.250012.750012.800012.800023,086
Apr 16, 202413.450013.450012.300012.500012.500022,267
Apr 15, 202413.500013.500012.700013.150013.150016,870
Apr 12, 202413.500013.500012.950013.050013.050010,105
Apr 11, 202413.000013.550013.000013.000013.000016,481
Apr 10, 202413.500013.750013.100013.150013.150016,565
Apr 9, 202413.000013.800013.000013.350013.35006,758
Apr 8, 202413.900013.900013.050013.150013.150018,635
Apr 5, 202413.800013.800013.350013.500013.500017,629
Apr 4, 202413.950013.950013.450013.800013.800030,162
Apr 3, 202413.350013.800013.350013.750013.750030,749
Apr 2, 202413.300014.100013.250013.850013.850045,085
Mar 27, 202413.700013.700012.950013.250013.250057,643
Mar 26, 202414.000014.000013.600013.600013.600024,944
Mar 25, 202412.400014.000012.400013.950013.950090,305
Mar 22, 202411.800014.000011.800013.000013.000055,452
Mar 21, 202412.000013.100011.550011.800011.800015,994
Mar 20, 202412.000012.000011.400011.850011.850027,022
Mar 19, 202411.200011.450010.900011.300011.300026,654
Mar 18, 202411.000011.700011.000011.400011.400026,278
Mar 15, 202412.650012.650010.850011.700011.7000176,042
Mar 14, 202412.800013.000011.800012.650012.650072,323
Mar 13, 202413.900013.900012.800013.300013.300044,745
Mar 12, 202414.500014.500013.700013.800013.800024,429
Mar 11, 202414.150014.950013.850014.500014.500083,952
Mar 8, 202414.500014.800014.000014.600014.600026,522
Mar 7, 202415.300015.300013.700014.000014.0000127,340
Mar 6, 202416.800016.800015.800016.100016.100022,718
Mar 5, 202416.950016.950015.800016.600016.600016,962
Mar 4, 202416.350017.300015.250016.950016.950052,846
Mar 1, 202418.500018.700014.200016.950016.9500195,424
Feb 29, 202417.350017.350016.400017.350017.350066,460
Feb 28, 202417.350017.350016.500017.300017.300042,260
Feb 27, 202417.450017.450016.500016.800016.800046,102
Feb 26, 202418.000018.000016.150016.800016.800066,924
Feb 23, 202416.350017.150016.150017.150017.150074,358
Feb 22, 202416.700016.700015.800016.150016.150044,991
Feb 21, 202416.150016.400015.000016.400016.400067,631
Feb 20, 202416.000016.450014.600016.300016.300090,736
Feb 19, 202418.700019.400015.250015.300015.3000220,303
Feb 16, 202413.800017.100013.800017.100017.1000177,720
Feb 15, 202414.300014.300013.700014.200014.200029,212
Feb 14, 202414.300014.350013.800014.350014.350014,518
Feb 13, 202414.400014.400013.900014.300014.300020,208
Feb 12, 202414.550014.550013.150014.400014.400014,376
Feb 9, 202414.000015.000014.000014.550014.550014,900
Feb 8, 202414.500014.600014.000014.550014.550017,633
Feb 7, 202415.200015.200014.000014.300014.300060,006
Feb 6, 202415.150015.400014.250015.150015.150030,379
Feb 5, 202415.300015.900014.000015.150015.150052,297
Feb 2, 202415.000015.700015.000015.700015.700018,694
Feb 1, 202415.700015.700015.050015.400015.400020,481
Jan 31, 202415.700015.700015.000015.550015.550031,733
Jan 30, 202415.700015.750014.600015.400015.400039,784
Jan 29, 202415.300015.900015.000015.750015.7500172,287
Jan 26, 202417.400017.400016.050016.800016.800038,374
Jan 25, 202416.950017.000015.900017.000017.000044,513
Jan 24, 202416.600017.000016.200016.700016.700044,188
Jan 23, 202417.800017.800016.100016.950016.950067,666
Jan 22, 202417.750019.350016.600017.200017.2000161,468
Jan 19, 202417.350017.750016.950017.500017.500025,140
Jan 18, 202417.400017.750016.950017.300017.300037,326
Jan 17, 202417.950018.050017.400017.800017.800025,508