Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Oslo - Delayed Quote NOK

Electromagnetic Geoservices ASA (EMGS.OL)

Compare
2.1500
+0.0250
+(1.18%)
As of 9:00:25 AM GMT+1. Market Open.
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20252.15002.15002.15002.15002.1500200
Feb 21, 20252.10502.15002.10002.12502.125030,709
Feb 20, 20252.09002.22002.09002.22002.2200113,597
Feb 19, 20252.12502.12502.08002.10502.105087,494
Feb 18, 20252.16502.18002.12002.12002.120082,640
Feb 17, 20252.08002.26002.08002.17502.175072,072
Feb 14, 20252.07502.16502.06002.16002.160047,354
Feb 13, 20252.12502.19002.06502.06502.0650195,063
Feb 12, 20252.29002.29002.11502.16002.160045,422
Feb 11, 20252.30002.30002.20002.28002.280026,376
Feb 10, 20252.10002.30002.10002.30002.3000201,535
Feb 7, 20252.10002.19002.08502.08502.085014,863
Feb 6, 20252.19502.19502.12002.12002.120017,524
Feb 5, 20252.10502.18502.10502.17502.175047,225
Feb 4, 20252.20002.20002.10002.18502.1850125,414
Feb 3, 20252.13002.20002.05502.20002.200053,462
Jan 31, 20252.15002.16502.10002.14502.1450117,028
Jan 30, 20252.16002.19502.10002.19502.1950183,839
Jan 29, 20252.15002.24502.13002.22502.225086,500
Jan 28, 20252.22002.28502.20002.28002.280059,529
Jan 27, 20252.20002.29502.17002.29002.2900217,513
Jan 24, 20252.28002.30002.18002.30002.3000339,710
Jan 23, 20252.17002.28002.17002.24002.2400455,397
Jan 22, 20252.18002.30002.11502.11502.1150362,347
Jan 21, 20252.12002.34502.12002.30002.3000215,481
Jan 20, 20252.25002.28002.18002.23002.2300120,050
Jan 17, 20252.37002.37002.21002.24002.2400190,944
Jan 16, 20252.34002.38502.29502.37002.3700551,837
Jan 15, 20252.10002.33502.05002.29502.2950994,257
Jan 14, 20252.17002.20002.09002.16002.1600196,161
Jan 13, 20252.18002.18002.05002.13002.130096,485
Jan 10, 20252.00502.08001.95002.08002.0800143,621
Jan 9, 20252.02002.03501.99402.01002.010029,622
Jan 8, 20252.08002.08501.98202.00002.0000251,069
Jan 7, 20252.19002.19002.06502.08002.080080,079
Jan 6, 20252.01002.19002.01002.14502.1450137,023
Jan 3, 20252.00002.11002.00002.04002.040099,871
Jan 2, 20252.08002.15002.00502.00502.005062,784
Dec 30, 20241.99802.05001.95002.05002.0500174,789
Dec 27, 20241.95001.99801.95001.95001.950086,837
Dec 23, 20241.95201.97001.94801.95001.9500132,147
Dec 20, 20242.00002.03501.95401.99801.9980104,835
Dec 19, 20241.88002.00001.86001.95201.9520334,076
Dec 18, 20241.96401.99001.92001.93801.9380115,552
Dec 17, 20241.97001.99001.96401.98801.988081,588
Dec 16, 20242.00002.00001.96201.97801.978013,483
Dec 13, 20242.08002.08001.98601.99001.990044,960
Dec 12, 20242.02002.04501.96002.04002.040058,294
Dec 11, 20241.99402.03001.99402.01002.010043,662
Dec 10, 20241.98002.03501.98002.03502.035045,314
Dec 9, 20242.00002.04501.98402.03502.0350128,173
Dec 6, 20242.03002.05002.00002.04502.045044,869
Dec 5, 20241.98202.10001.98202.03002.030079,619
Dec 4, 20241.98002.05501.98002.05002.0500115,464
Dec 3, 20242.00502.06502.00002.00502.005057,409
Dec 2, 20242.02002.09501.94602.04002.0400280,024
Nov 29, 20242.07502.07501.96002.03502.035041,406
Nov 28, 20242.02502.12002.00002.07002.0700152,345
Nov 27, 20242.05502.09002.00002.06002.0600134,951
Nov 26, 20242.15002.15002.07002.08502.085055,485
Nov 25, 20242.29002.29002.10502.12002.1200124,496
Nov 22, 20242.01002.29001.97602.15002.1500742,453
Nov 21, 20242.12502.12502.00502.01002.0100137,058
Nov 20, 20242.07002.12502.07002.12502.12508,358
Nov 19, 20242.24002.24002.07002.07002.070031,126
Nov 18, 20242.15002.16002.08002.16002.160040,857
Nov 15, 20242.26502.28002.08502.15002.1500172,029
Nov 14, 20242.00002.30002.00002.20002.2000164,906
Nov 13, 20241.92802.07001.92802.06002.0600224,693
Nov 12, 20241.90001.93001.81001.92801.9280131,479
Nov 11, 20241.99801.99801.85401.90201.9020227,113
Nov 8, 20241.85602.04001.85002.00002.0000174,283
Nov 7, 20242.09502.09501.89202.03002.0300120,431
Nov 6, 20242.09502.09502.02502.09502.095075,948
Nov 5, 20242.00502.06502.00502.04502.045060,186
Nov 4, 20242.02002.08502.02002.05002.050091,216
Nov 1, 20241.99602.09001.99602.02002.020085,755
Oct 31, 20242.05002.06501.99402.06502.065070,231
Oct 30, 20241.94002.05001.94002.00502.005039,344
Oct 29, 20241.97002.05501.97002.02502.025070,065
Oct 28, 20242.02002.08001.99602.03002.030032,882
Oct 25, 20242.00502.09502.00002.05002.050028,934
Oct 24, 20242.00002.09002.00002.07002.0700177,134
Oct 23, 20242.04002.05002.01502.01502.015027,726
Oct 22, 20242.05502.08502.01002.05502.0550136,384
Oct 21, 20242.08502.10502.04502.08002.080078,334
Oct 18, 20242.05002.13002.05002.12002.120030,858
Oct 17, 20242.04502.11002.04502.11002.1100104,008
Oct 16, 20242.03002.14502.02002.13002.1300105,339
Oct 15, 20242.13002.13002.01002.11502.1150442,672
Oct 14, 20242.10002.21002.09002.13002.130089,017
Oct 11, 20242.15002.17002.10002.10002.100080,380
Oct 10, 20242.10502.27502.10502.18502.185065,980
Oct 9, 20242.21502.24502.14502.20002.200052,948
Oct 8, 20242.29502.29502.14502.17502.17501,700
Oct 7, 20242.13002.30002.10002.21502.215028,475
Oct 4, 20242.30002.30002.17002.17002.1700119,027
Oct 3, 20242.19502.29502.19502.25002.2500108,181
Oct 2, 20242.06002.29502.02502.19502.1950582,718
Oct 1, 20241.96002.10001.96002.04502.0450127,477
Sep 30, 20242.03002.19002.00002.10502.1050227,563
Sep 27, 20242.04502.12002.03002.08002.0800284,411
Sep 26, 20242.06002.20502.05002.13002.1300147,861
Sep 25, 20242.15502.15502.07002.15502.155065,351
Sep 24, 20242.06502.23002.06502.15502.1550159,952
Sep 23, 20242.25002.33502.10002.29002.2900202,541
Sep 20, 20242.10002.39502.10002.25002.2500298,935
Sep 19, 20242.20002.25002.08502.18002.180034,924
Sep 18, 20242.15002.30002.09002.19002.1900126,285
Sep 17, 20242.23002.32002.12502.25002.2500109,586
Sep 16, 20242.23002.23002.05502.17002.17008,565
Sep 13, 20242.04002.20002.04002.08002.080064,889
Sep 12, 20242.05002.14502.05002.12002.120048,529
Sep 11, 20242.00502.18002.00502.09002.090050,098
Sep 10, 20242.19002.24002.00002.11002.1100172,712
Sep 9, 20242.20002.20002.00502.07502.075088,599
Sep 6, 20242.27002.27002.07002.08502.0850263,030
Sep 5, 20242.05002.30002.05002.22502.225071,588
Sep 4, 20242.14502.16502.01502.15002.1500263,859
Sep 3, 20242.26002.44002.14502.17002.1700214,335
Sep 2, 20242.35002.35002.25002.28502.285076,191
Aug 30, 20242.42002.42002.30002.35002.3500129,704
Aug 29, 20242.38002.44002.33002.43002.430073,741
Aug 28, 20242.38002.49502.25002.40002.4000266,177
Aug 27, 20242.47002.50002.40002.40002.4000203,202
Aug 26, 20242.51502.52002.40002.46002.4600456,207
Aug 23, 20242.65002.65002.50002.64002.6400261,394
Aug 22, 20242.74502.74502.60002.65002.6500189,389
Aug 21, 20242.69002.72502.61002.70002.7000267,367
Aug 20, 20242.70002.70002.60002.67002.6700165,643
Aug 19, 20242.61002.63002.53502.59002.5900171,786
Aug 16, 20242.51002.63002.51002.58002.5800184,409
Aug 15, 20242.59002.59002.50002.56502.565075,630
Aug 14, 20242.52002.57502.50002.55502.555094,355
Aug 13, 20242.63002.63002.50502.53002.530053,152
Aug 12, 20242.60002.60002.40002.59002.590070,634
Aug 9, 20242.53002.64002.50002.50002.5000127,872
Aug 8, 20242.55002.55502.50002.50002.500057,415
Aug 7, 20242.57002.61002.50002.55002.5500165,640
Aug 6, 20242.63002.63002.50002.52502.5250173,306
Aug 5, 20242.30002.55002.24002.43502.4350793,173
Aug 2, 20242.53002.68002.51502.55002.5500350,331
Aug 1, 20242.62002.72502.59002.63002.6300331,889
Jul 31, 20242.60002.74002.60002.69002.6900212,039
Jul 30, 20242.62502.75002.52502.59002.5900373,195
Jul 29, 20242.69002.69002.55002.63002.6300384,420
Jul 26, 20242.82502.89002.56002.63502.6350902,176
Jul 25, 20242.80002.81502.75002.77002.7700198,535
Jul 24, 20242.81002.89502.80002.80002.8000294,123
Jul 23, 20242.95002.97002.82002.82002.8200307,761
Jul 22, 20242.75003.08002.75002.94502.94501,057,660
Jul 19, 20242.65002.72002.61502.72002.7200242,490
Jul 18, 20242.61502.69002.61502.69002.6900160,481
Jul 17, 20242.65002.69002.60002.69002.6900106,061
Jul 16, 20242.65002.66502.57502.65002.6500172,615
Jul 15, 20242.60002.76002.60002.70002.7000264,877
Jul 12, 20242.80002.80002.50502.61002.6100405,456
Jul 11, 20242.90002.90002.71002.71002.7100227,548
Jul 10, 20243.00003.00002.71502.88002.8800861,123
Jul 9, 20242.95002.98002.85502.95002.9500629,266
Jul 8, 20242.61002.90002.61002.89002.89001,061,989
Jul 5, 20242.69002.69002.55002.66002.6600205,082
Jul 4, 20242.65002.68502.53002.65002.6500586,133
Jul 3, 20242.53002.60002.44002.60002.6000264,422
Jul 2, 20242.50002.56002.48502.53002.5300135,556
Jul 1, 20242.55002.63002.52002.59502.5950232,702
Jun 28, 20242.37002.53002.37002.52002.5200306,875
Jun 27, 20242.48002.49002.33002.47502.475080,821
Jun 26, 20242.35002.50002.35002.43002.4300330,595
Jun 25, 20242.38502.41002.30502.41002.4100111,222
Jun 24, 20242.41002.41002.30002.30002.300029,534
Jun 21, 20242.42002.42002.27002.34002.3400105,587
Jun 20, 20242.27502.39502.27502.29002.290082,754
Jun 19, 20242.44502.44502.26502.32002.3200379,278
Jun 18, 20242.33002.44502.28002.29002.2900181,147
Jun 17, 20242.36002.36002.32002.33502.335015,382
Jun 14, 20242.43002.44002.38002.42002.420069,266
Jun 13, 20242.54502.54502.39002.43002.430063,930
Jun 12, 20242.37502.50002.36502.50002.500085,410
Jun 11, 20242.36502.47502.36502.43502.435024,862
Jun 10, 20242.50002.50002.36002.46502.4650266,286
Jun 7, 20242.46002.60002.42502.47002.4700768,711
Jun 6, 20242.45002.45002.24002.38502.3850197,696
Jun 5, 20242.37502.46502.37502.45002.450043,403
Jun 4, 20242.45002.49502.40002.42002.4200109,938
Jun 3, 20242.52002.54002.43002.48502.4850156,224
May 31, 20242.22502.55002.22502.48502.48501,234,113
May 30, 20242.35002.40002.26002.35002.3500141,679
May 29, 20242.39002.43502.32002.37002.3700104,037
May 28, 20242.19002.50002.19002.40502.4050442,576
May 27, 20242.17502.24002.15002.20002.2000301,109
May 24, 20242.18502.27502.18502.20002.200090,655
May 23, 20242.20002.24002.19002.19002.1900103,185
May 22, 20242.20002.23002.19002.19002.190065,724
May 21, 20242.26002.26002.20002.24502.245096,789
May 16, 20242.17002.29002.13502.25002.2500133,409
May 15, 20242.20002.20002.14002.18002.180099,341
May 14, 20242.19002.19002.15002.18002.180079,147
May 13, 20242.15002.20002.14002.17502.175015,939
May 10, 20242.15002.20002.12502.13502.1350559,048
May 8, 20242.14502.21002.14502.20002.200073,742
May 7, 20242.16002.24002.16002.24002.2400146,131
May 6, 20242.21002.26002.20002.24502.2450120,037
May 3, 20242.20002.27502.20002.27502.2750155,010
May 2, 20242.13502.20002.10502.20002.200034,227
Apr 30, 20242.16002.24002.11002.20002.200064,586
Apr 29, 20242.19502.20502.09502.17002.1700158,278
Apr 26, 20242.17002.20002.12002.20002.2000111,182
Apr 25, 20242.21002.30002.19502.20002.2000244,964
Apr 24, 20242.21002.28002.21002.25502.255054,564
Apr 23, 20242.22002.29002.22002.26002.260028,322
Apr 22, 20242.28502.29502.22502.26002.260030,122
Apr 19, 20242.23002.27502.22502.27502.275010,883
Apr 18, 20242.22002.30002.22002.28002.280040,506
Apr 17, 20242.22002.30002.21502.30002.300045,383
Apr 16, 20242.25002.26002.23002.24002.240037,162
Apr 15, 20242.30002.32502.26502.27002.2700226,940
Apr 12, 20242.30002.35002.30002.33002.3300107,482
Apr 11, 20242.22002.35002.22002.34002.340058,290
Apr 10, 20242.30002.34002.27002.34002.340084,621
Apr 9, 20242.31002.42002.31002.34502.3450402,907
Apr 8, 20242.30002.32002.20002.24002.2400198,186
Apr 5, 20242.29002.29002.18002.28002.2800139,555
Apr 4, 20242.29502.37002.24002.30002.3000255,459
Apr 3, 20242.30002.30002.19502.28002.2800119,876
Apr 2, 20242.26002.30002.20002.30002.3000164,566
Mar 27, 20242.20002.28002.15002.26002.2600297,092
Mar 26, 20242.24002.25002.16002.18002.180089,749
Mar 25, 20242.19002.29002.19002.25002.250036,080
Mar 22, 20242.22002.22002.15002.20002.200097,544
Mar 21, 20242.10002.25002.10002.23002.230068,963
Mar 20, 20242.20002.25002.17002.20002.200072,122
Mar 19, 20242.21002.26002.20002.26002.26008,851
Mar 18, 20242.10002.26002.10002.22002.220046,509
Mar 15, 20242.26002.26002.14002.24002.240044,523
Mar 14, 20242.20002.22002.18002.21002.210036,730
Mar 13, 20242.18002.23002.14002.20002.2000154,185
Mar 12, 20242.20002.20002.16002.18002.1800129,944
Mar 11, 20242.25002.29002.21002.25002.250034,792
Mar 8, 20242.25002.34002.25002.30002.3000158,967
Mar 7, 20242.37002.37002.25002.35002.3500221,310
Mar 6, 20242.25002.40002.25002.37002.3700116,474
Mar 5, 20242.20002.29002.18002.25002.2500475,188
Mar 4, 20242.30002.38002.30002.33002.3300109,301
Mar 1, 20242.25002.39002.25002.38002.380043,472
Feb 29, 20242.25002.35002.25002.35002.350082,622
Feb 28, 20242.40002.55002.35002.36002.3600544,046
Feb 27, 20242.35002.41002.35002.41002.4100139,353
Feb 26, 20242.44002.44002.35002.41002.4100287,081