Oslo - Delayed Quote NOK

EAM Solar ASA (EAM.OL)

Compare
1.5000 +0.1000 (+7.14%)
At close: October 29 at 4:25 PM GMT+1
Currency in NOK
Download
Date Open High Low Close
Adj Close
Volume
Oct 29, 2024 1.3000 1.7850 1.2500 1.5000 1.5000 696,289
Oct 28, 2024 2.3000 2.4800 1.4000 1.4000 1.4000 1,087,740
Oct 25, 2024 2.7000 3.1700 2.3200 2.3200 2.3200 932,994
Oct 24, 2024 3.4400 3.4700 2.5000 2.5000 2.5000 979,547
Oct 23, 2024 3.5000 3.8500 3.2000 3.4700 3.4700 631,420
Oct 22, 2024 3.1000 4.1200 3.0100 3.3000 3.3000 1,643,865
Oct 21, 2024 4.4300 4.5900 2.9200 2.9400 2.9400 1,410,733
Oct 18, 2024 3.9600 4.9100 3.8500 4.1200 4.1200 3,776,421
Oct 17, 2024 2.5700 4.6000 2.2000 3.6200 3.6200 5,400,963
Oct 16, 2024 5.2800 5.7400 2.6000 2.6000 2.6000 2,753,490
Oct 15, 2024 4.2900 10.0000 4.2300 5.2800 5.2800 6,576,187
Oct 14, 2024 1.7950 4.2900 1.6000 3.8100 3.8100 5,875,981
Oct 11, 2024 2.2400 2.5000 1.6100 1.6500 1.6500 1,759,449
Oct 10, 2024 0.8000 2.6000 0.8000 2.0000 2.0000 4,556,053
Oct 9, 2024 0.9260 0.9980 0.8520 0.8660 0.8660 101,425
Oct 8, 2024 0.8940 0.9520 0.8020 0.9100 0.9100 157,123
Oct 7, 2024 0.8000 1.1000 0.7800 0.8400 0.8400 421,869
Oct 4, 2024 0.8840 0.8840 0.7400 0.7520 0.7520 79,955
Oct 3, 2024 0.7500 0.9360 0.6000 0.8840 0.8840 1,037,378
Oct 2, 2024 0.8740 1.0000 0.6100 0.6600 0.6600 282,051
Oct 1, 2024 0.4700 0.9980 0.4700 0.7980 0.7980 1,010,487
Sep 30, 2024 0.5800 0.5800 0.5040 0.5240 0.5240 34,615
Sep 27, 2024 0.5480 0.5480 0.5000 0.5180 0.5180 9,388
Sep 26, 2024 0.5000 0.5140 0.4950 0.5000 0.5000 14,964
Sep 25, 2024 0.5000 0.5300 0.4810 0.5000 0.5000 33,158
Sep 24, 2024 0.5420 0.5880 0.4120 0.5100 0.5100 76,954
Sep 23, 2024 0.6920 0.6920 0.5560 0.5560 0.5560 91,248
Sep 20, 2024 0.6160 0.6500 0.5000 0.6080 0.6080 285,440
Sep 19, 2024 0.6180 0.6920 0.5220 0.5540 0.5540 342,542
Sep 18, 2024 0.5980 0.8800 0.5900 0.6000 0.6000 304,399
Sep 17, 2024 0.7000 0.8000 0.4090 0.5980 0.5980 721,403
Sep 16, 2024 0.9800 1.0950 0.9220 0.9800 0.9800 84,169
Sep 13, 2024 1.1700 1.2650 1.0700 1.1300 1.1300 114,581
Sep 12, 2024 1.2000 1.2300 1.1000 1.1700 1.1700 41,944
Sep 11, 2024 1.1200 1.2500 1.1200 1.2000 1.2000 88,455
Sep 10, 2024 1.0800 1.3600 1.0250 1.3350 1.3350 547,330
Sep 9, 2024 1.1250 1.3950 0.9980 1.0300 1.0300 214,715
Sep 6, 2024 1.1800 1.5750 1.1800 1.5000 1.5000 2,847
Sep 5, 2024 1.7500 1.7500 1.5000 1.6500 1.6500 42,884
Sep 4, 2024 1.6000 1.7250 1.6000 1.6000 1.6000 23,773
Sep 3, 2024 1.8500 1.8500 1.5850 1.5850 1.5850 35,360
Sep 2, 2024 1.6050 1.8950 1.6000 1.7150 1.7150 17,513
Aug 30, 2024 1.7000 1.7150 1.6200 1.6200 1.6200 21,397
Aug 29, 2024 1.7850 1.7900 1.6050 1.6200 1.6200 99,008
Aug 28, 2024 1.8500 1.9950 1.8400 1.8500 1.8500 28,649
Aug 27, 2024 1.7650 1.9150 1.7650 1.8950 1.8950 26,456
Aug 26, 2024 1.9500 1.9500 1.6500 1.8750 1.8750 175,867
Aug 23, 2024 1.8850 1.9500 1.8750 1.8900 1.8900 15,818
Aug 22, 2024 1.9000 2.0200 1.8600 1.8750 1.8750 99,873
Aug 21, 2024 2.0500 2.0500 1.9000 1.9000 1.9000 73,688
Aug 20, 2024 2.0500 2.0500 1.9700 1.9950 1.9950 15,257
Aug 19, 2024 1.8500 2.0700 1.8500 2.0700 2.0700 50,213
Aug 16, 2024 1.9200 2.1800 1.8950 2.0900 2.0900 107,737
Aug 15, 2024 1.8900 2.1800 1.8900 2.0700 2.0700 158,219
Aug 14, 2024 2.0600 2.2400 1.9100 2.0600 2.0600 44,024
Aug 13, 2024 1.9050 2.0800 1.9050 2.0600 2.0600 34,428
Aug 12, 2024 1.8700 2.3400 1.8700 2.0900 2.0900 92,257
Aug 9, 2024 1.9500 2.0700 1.8000 1.9950 1.9950 147,082
Aug 8, 2024 1.9950 1.9950 1.8950 1.8950 1.8950 53,879
Aug 7, 2024 2.0700 2.0700 1.9050 1.9950 1.9950 13,767
Aug 6, 2024 2.1000 2.1000 1.9000 2.0000 2.0000 11,563
Aug 5, 2024 2.0000 2.1800 1.8500 1.9900 1.9900 233,481
Aug 2, 2024 2.3000 2.3700 2.1200 2.2000 2.2000 41,241
Aug 1, 2024 2.3000 2.4200 2.1000 2.3000 2.3000 127,352
Jul 31, 2024 2.4000 2.4500 2.1100 2.3200 2.3200 226,020
Jul 30, 2024 2.4400 2.5700 2.3000 2.4000 2.4000 269,675
Jul 29, 2024 2.7000 2.7100 2.4000 2.5900 2.5900 384,269
Jul 26, 2024 2.3800 3.2500 2.3800 2.7000 2.7000 2,150,888
Jul 25, 2024 2.3800 2.4000 2.1000 2.2300 2.2300 384,877
Jul 24, 2024 2.0100 2.6000 2.0100 2.4800 2.4800 1,368,905
Jul 23, 2024 1.8850 2.1400 1.6600 1.8700 1.8700 481,841
Jul 22, 2024 1.8000 1.9800 1.5350 1.6600 1.6600 269,353
Jul 19, 2024 2.0500 2.0500 1.9100 1.9100 1.9100 253,829
Jul 18, 2024 2.2000 2.2500 1.9200 1.9900 1.9900 644,986
Jul 17, 2024 2.5000 2.5000 2.0900 2.1800 2.1800 531,906
Jul 16, 2024 2.5500 2.5500 2.3200 2.4300 2.4300 393,064
Jul 15, 2024 2.3000 2.8400 2.3000 2.5000 2.5000 647,188
Jul 12, 2024 2.7400 2.7400 2.2900 2.3200 2.3200 894,488
Jul 11, 2024 2.9000 2.9300 2.5300 2.6900 2.6900 419,890
Jul 10, 2024 2.8900 3.1900 2.7200 2.8900 2.8900 813,291
Jul 9, 2024 2.6700 3.0400 2.6000 2.8000 2.8000 1,581,957
Jul 8, 2024 4.0000 4.0000 2.6200 2.6400 2.6400 3,035,897
Jul 5, 2024 4.9900 6.3400 4.4000 4.6400 4.6400 4,195,749
Jul 4, 2024 18.9000 18.9000 18.9000 18.9000 18.9000 -
Jul 3, 2024 9.8400 25.0000 9.8400 18.9000 18.9000 2,782,862
Jul 2, 2024 9.0000 9.1600 8.4800 9.0000 9.0000 56,442
Jul 1, 2024 9.5000 9.5000 8.6000 9.0000 9.0000 68,157
Jun 28, 2024 9.0000 9.4600 9.0000 9.4600 9.4600 22,971
Jun 27, 2024 9.0000 9.7000 8.7200 9.0000 9.0000 79,066
Jun 26, 2024 9.7000 9.7000 9.0000 9.0000 9.0000 70,083
Jun 25, 2024 8.6000 9.8000 8.6000 9.2200 9.2200 70,338
Jun 24, 2024 9.2600 9.2600 8.5000 8.9800 8.9800 32,446
Jun 21, 2024 8.1200 8.7000 8.1200 8.5000 8.5000 33,131
Jun 20, 2024 8.7000 8.8800 8.0000 8.5000 8.5000 81,135
Jun 19, 2024 9.4000 9.4000 8.7000 8.9800 8.9800 50,390
Jun 18, 2024 9.6000 9.7800 8.9000 9.5400 9.5400 43,825
Jun 17, 2024 9.4000 10.3000 9.4000 9.5800 9.5800 91,734
Jun 14, 2024 8.8000 9.2000 8.8000 9.1000 9.1000 13,390
Jun 13, 2024 8.4000 9.0000 8.4000 9.0000 9.0000 21,122
Jun 12, 2024 9.0000 9.2400 8.6000 8.7200 8.7200 25,826
Jun 11, 2024 9.4000 9.4000 8.7200 9.1200 9.1200 20,674
Jun 10, 2024 9.0000 9.4000 8.8400 9.1000 9.1000 35,285
Jun 7, 2024 9.7000 9.7000 8.8000 9.0600 9.0600 34,017
Jun 6, 2024 9.6800 9.6800 8.8000 8.9400 8.9400 60,907
Jun 5, 2024 8.5000 10.0000 8.5000 9.7000 9.7000 98,254
Jun 4, 2024 9.0000 9.7200 8.7000 8.9000 8.9000 81,058
Jun 3, 2024 9.4800 9.7800 9.2200 9.3200 9.3200 57,161
May 31, 2024 10.0000 10.3000 9.0000 9.5000 9.5000 290,957
May 30, 2024 12.5500 12.5500 10.6000 11.0000 11.0000 121,232
May 29, 2024 11.0000 11.9500 10.8500 11.8000 11.8000 122,499
May 28, 2024 11.7000 11.7000 10.1000 10.8500 10.8500 131,410
May 27, 2024 8.5000 13.0000 8.5000 11.8000 11.8000 256,337
May 24, 2024 10.5000 10.8000 8.6000 9.1800 9.1800 250,793
May 23, 2024 11.4500 11.4500 9.5000 10.1500 10.1500 429,515
May 22, 2024 14.1000 14.1000 11.6000 12.0000 12.0000 290,895
May 21, 2024 12.9000 15.0000 12.9000 13.9500 13.9500 171,487
May 16, 2024 17.6500 17.6500 12.6500 13.1000 13.1000 404,919
May 15, 2024 16.5000 17.4000 15.0000 16.0000 16.0000 244,248
May 14, 2024 14.0000 15.9000 13.0000 15.7000 15.7000 161,225
May 13, 2024 14.6500 14.6500 12.2500 12.7500 12.7500 209,428
May 10, 2024 14.8500 15.4000 13.5000 14.2500 14.2500 107,206
May 8, 2024 14.2000 14.9500 14.0000 14.7500 14.7500 40,980
May 7, 2024 14.2000 14.2000 13.6500 14.1500 14.1500 17,639
May 6, 2024 13.5000 15.1500 13.5000 14.1000 14.1000 31,397
May 3, 2024 15.1500 15.2500 13.7500 13.8000 13.8000 103,554
May 2, 2024 13.9000 15.2000 12.9500 15.1500 15.1500 66,414
Apr 30, 2024 15.3000 15.3000 13.3000 13.9000 13.9000 40,065
Apr 29, 2024 15.6000 16.4500 14.5000 14.8000 14.8000 32,625
Apr 26, 2024 15.5000 17.0000 14.8500 15.5000 15.5000 87,629
Apr 25, 2024 13.0500 15.9500 13.0500 14.6500 14.6500 77,747
Apr 24, 2024 13.0000 13.0000 12.5000 12.9000 12.9000 41,895
Apr 23, 2024 12.5000 12.7000 12.3500 12.6500 12.6500 41,600
Apr 22, 2024 13.0000 13.0000 12.2000 12.5000 12.5000 34,848
Apr 19, 2024 13.3000 13.5000 12.0000 13.0000 13.0000 92,823
Apr 18, 2024 12.3500 13.1500 12.3500 13.1500 13.1500 12,398
Apr 17, 2024 13.0000 13.2500 12.7500 12.8000 12.8000 23,086
Apr 16, 2024 13.4500 13.4500 12.3000 12.5000 12.5000 22,267
Apr 15, 2024 13.5000 13.5000 12.7000 13.1500 13.1500 16,870
Apr 12, 2024 13.5000 13.5000 12.9500 13.0500 13.0500 10,105
Apr 11, 2024 13.0000 13.5500 13.0000 13.0000 13.0000 16,481
Apr 10, 2024 13.5000 13.7500 13.1000 13.1500 13.1500 16,565
Apr 9, 2024 13.0000 13.8000 13.0000 13.3500 13.3500 6,758
Apr 8, 2024 13.9000 13.9000 13.0500 13.1500 13.1500 18,635
Apr 5, 2024 13.8000 13.8000 13.3500 13.5000 13.5000 17,629
Apr 4, 2024 13.9500 13.9500 13.4500 13.8000 13.8000 30,162
Apr 3, 2024 13.3500 13.8000 13.3500 13.7500 13.7500 30,749
Apr 2, 2024 13.3000 14.1000 13.2500 13.8500 13.8500 45,085
Mar 27, 2024 13.7000 13.7000 12.9500 13.2500 13.2500 57,643
Mar 26, 2024 14.0000 14.0000 13.6000 13.6000 13.6000 24,944
Mar 25, 2024 12.4000 14.0000 12.4000 13.9500 13.9500 90,305
Mar 22, 2024 11.8000 14.0000 11.8000 13.0000 13.0000 55,452
Mar 21, 2024 12.0000 13.1000 11.5500 11.8000 11.8000 15,994
Mar 20, 2024 12.0000 12.0000 11.4000 11.8500 11.8500 27,022
Mar 19, 2024 11.2000 11.4500 10.9000 11.3000 11.3000 26,654
Mar 18, 2024 11.0000 11.7000 11.0000 11.4000 11.4000 26,278
Mar 15, 2024 12.6500 12.6500 10.8500 11.7000 11.7000 176,042
Mar 14, 2024 12.8000 13.0000 11.8000 12.6500 12.6500 72,323
Mar 13, 2024 13.9000 13.9000 12.8000 13.3000 13.3000 44,745
Mar 12, 2024 14.5000 14.5000 13.7000 13.8000 13.8000 24,429
Mar 11, 2024 14.1500 14.9500 13.8500 14.5000 14.5000 83,952
Mar 8, 2024 14.5000 14.8000 14.0000 14.6000 14.6000 26,522
Mar 7, 2024 15.3000 15.3000 13.7000 14.0000 14.0000 127,340
Mar 6, 2024 16.8000 16.8000 15.8000 16.1000 16.1000 22,718
Mar 5, 2024 16.9500 16.9500 15.8000 16.6000 16.6000 16,962
Mar 4, 2024 16.3500 17.3000 15.2500 16.9500 16.9500 52,846
Mar 1, 2024 18.5000 18.7000 14.2000 16.9500 16.9500 195,424
Feb 29, 2024 17.3500 17.3500 16.4000 17.3500 17.3500 66,460
Feb 28, 2024 17.3500 17.3500 16.5000 17.3000 17.3000 42,260
Feb 27, 2024 17.4500 17.4500 16.5000 16.8000 16.8000 46,102
Feb 26, 2024 18.0000 18.0000 16.1500 16.8000 16.8000 66,924
Feb 23, 2024 16.3500 17.1500 16.1500 17.1500 17.1500 74,358
Feb 22, 2024 16.7000 16.7000 15.8000 16.1500 16.1500 44,991
Feb 21, 2024 16.1500 16.4000 15.0000 16.4000 16.4000 67,631
Feb 20, 2024 16.0000 16.4500 14.6000 16.3000 16.3000 90,736
Feb 19, 2024 18.7000 19.4000 15.2500 15.3000 15.3000 220,303
Feb 16, 2024 13.8000 17.1000 13.8000 17.1000 17.1000 177,720
Feb 15, 2024 14.3000 14.3000 13.7000 14.2000 14.2000 29,212
Feb 14, 2024 14.3000 14.3500 13.8000 14.3500 14.3500 14,518
Feb 13, 2024 14.4000 14.4000 13.9000 14.3000 14.3000 20,208
Feb 12, 2024 14.5500 14.5500 13.1500 14.4000 14.4000 14,376
Feb 9, 2024 14.0000 15.0000 14.0000 14.5500 14.5500 14,900
Feb 8, 2024 14.5000 14.6000 14.0000 14.5500 14.5500 17,633
Feb 7, 2024 15.2000 15.2000 14.0000 14.3000 14.3000 60,006
Feb 6, 2024 15.1500 15.4000 14.2500 15.1500 15.1500 30,379
Feb 5, 2024 15.3000 15.9000 14.0000 15.1500 15.1500 52,297
Feb 2, 2024 15.0000 15.7000 15.0000 15.7000 15.7000 18,694
Feb 1, 2024 15.7000 15.7000 15.0500 15.4000 15.4000 20,481
Jan 31, 2024 15.7000 15.7000 15.0000 15.5500 15.5500 31,733
Jan 30, 2024 15.7000 15.7500 14.6000 15.4000 15.4000 39,784
Jan 29, 2024 15.3000 15.9000 15.0000 15.7500 15.7500 172,287
Jan 26, 2024 17.4000 17.4000 16.0500 16.8000 16.8000 38,374
Jan 25, 2024 16.9500 17.0000 15.9000 17.0000 17.0000 44,513
Jan 24, 2024 16.6000 17.0000 16.2000 16.7000 16.7000 44,188
Jan 23, 2024 17.8000 17.8000 16.1000 16.9500 16.9500 67,666
Jan 22, 2024 17.7500 19.3500 16.6000 17.2000 17.2000 161,468
Jan 19, 2024 17.3500 17.7500 16.9500 17.5000 17.5000 25,140
Jan 18, 2024 17.4000 17.7500 16.9500 17.3000 17.3000 37,326
Jan 17, 2024 17.9500 18.0500 17.4000 17.8000 17.8000 25,508
Jan 16, 2024 17.8500 18.2000 17.2500 17.8000 17.8000 28,855
Jan 15, 2024 18.0000 18.0000 17.5000 18.0000 18.0000 25,785
Jan 12, 2024 18.3500 18.9500 17.5000 18.3500 18.3500 64,443
Jan 11, 2024 18.3500 18.9000 17.8000 18.7000 18.7000 36,051
Jan 10, 2024 18.3500 18.9000 17.8000 18.3500 18.3500 41,453
Jan 9, 2024 18.2000 19.4000 18.0000 18.3000 18.3000 44,322
Jan 8, 2024 17.9500 18.4500 17.1000 17.9000 17.9000 51,834
Jan 5, 2024 18.5000 18.8500 18.0500 18.6000 18.6000 49,480
Jan 4, 2024 19.8000 19.8000 17.2000 18.8500 18.8500 185,746
Jan 3, 2024 20.2000 20.8000 18.5500 19.8000 19.8000 131,758
Jan 2, 2024 19.2000 20.0000 19.2000 19.9500 19.9500 163,927
Dec 29, 2023 19.9500 20.5000 17.8500 18.9500 18.9500 185,801
Dec 28, 2023 18.2500 20.0000 17.0000 19.5000 19.5000 213,401
Dec 27, 2023 16.0000 17.7000 15.8000 17.4000 17.4000 119,117
Dec 22, 2023 16.0000 16.0000 15.1500 15.8000 15.8000 30,698
Dec 21, 2023 15.9000 16.3500 15.3000 15.9000 15.9000 30,896
Dec 20, 2023 16.9500 16.9500 15.9500 16.2000 16.2000 22,416
Dec 19, 2023 16.5500 16.5500 15.8000 16.5500 16.5500 43,258
Dec 18, 2023 17.1500 17.3000 16.0000 16.5500 16.5500 111,548
Dec 15, 2023 16.5000 17.8000 15.6000 17.1500 17.1500 125,152
Dec 14, 2023 15.7000 16.0000 15.1000 16.0000 16.0000 40,079
Dec 13, 2023 15.9500 15.9500 14.8500 15.6500 15.6500 54,137
Dec 12, 2023 15.9500 15.9500 15.0500 15.6000 15.6000 36,792
Dec 11, 2023 16.3500 16.3500 14.8000 15.0500 15.0500 115,196
Dec 8, 2023 16.0000 16.3500 14.7500 16.0000 16.0000 94,779
Dec 7, 2023 17.9000 18.3500 15.6000 16.0000 16.0000 227,313
Dec 6, 2023 15.7000 17.1000 14.2000 16.6000 16.6000 185,556
Dec 5, 2023 15.4500 15.4500 12.6000 14.0500 14.0500 263,279
Dec 4, 2023 15.7000 16.0000 14.7500 15.4500 15.4500 129,856
Dec 1, 2023 17.0000 18.0000 15.4500 16.6000 16.6000 345,902
Nov 30, 2023 17.7000 22.7000 17.5000 19.9000 19.9000 682,927
Nov 29, 2023 16.7500 17.4000 14.7500 17.0000 17.0000 202,846
Nov 28, 2023 18.5000 18.5000 15.7000 16.6000 16.6000 244,816
Nov 27, 2023 18.6000 19.9500 18.0000 18.3500 18.3500 116,405
Nov 24, 2023 18.9000 18.9000 17.7500 18.6000 18.6000 173,490
Nov 23, 2023 19.7000 19.9000 18.3000 19.3000 19.3000 230,643
Nov 22, 2023 21.2000 21.5000 17.3000 20.0000 20.0000 587,782
Nov 21, 2023 18.0000 26.0000 18.0000 21.7000 21.7000 1,341,220
Nov 20, 2023 12.5000 17.6000 12.4000 16.8500 16.8500 476,403
Nov 17, 2023 10.4000 12.4000 10.4000 11.2000 11.2000 76,153
Nov 16, 2023 9.4000 10.4000 9.4000 10.2500 10.2500 24,794
Nov 15, 2023 8.5000 9.3200 8.5000 9.3200 9.3200 4,258
Nov 14, 2023 9.3800 9.3800 8.8000 9.3000 9.3000 7,695
Nov 13, 2023 9.4000 9.5000 9.0600 9.5000 9.5000 12,788
Nov 10, 2023 9.0000 9.1000 8.7200 8.7200 8.7200 11,573
Nov 9, 2023 8.6000 9.1000 8.6000 9.1000 9.1000 5,239
Nov 8, 2023 8.7000 9.2000 8.7000 9.2000 9.2000 1,773
Nov 7, 2023 8.8200 8.8200 8.5000 8.7000 8.7000 9,061
Nov 6, 2023 9.4000 9.4000 8.6400 9.0600 9.0600 9,820
Nov 3, 2023 9.0200 9.6000 9.0200 9.5800 9.5800 8,914
Nov 2, 2023 8.8600 9.7800 8.8000 9.6400 9.6400 15,653
Nov 1, 2023 9.9000 9.9000 9.1200 9.1600 9.1600 6,681
Oct 31, 2023 9.2600 9.9000 9.0600 9.4600 9.4600 9,056
Oct 30, 2023 9.0000 9.3000 9.0000 9.0600 9.0600 3,360

Related Tickers