EAM Solar ASA (OSL:EAM)
Norway
· Delayed Price · Currency is NOK 0.840
+0.020 (2.43%)
At close: Dec 5, 2025
EAM Solar ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.84 | 0.84 | 0.78 | 0.82 | 0.82 | -1.16% | 217,136 |
| Dec 3, 2025 | 0.90 | 0.90 | 0.79 | 0.83 | 0.83 | -0.67% | 681,587 |
| Dec 2, 2025 | 0.87 | 0.89 | 0.81 | 0.84 | 0.84 | -7.21% | 500,082 |
| Dec 1, 2025 | 0.92 | 0.96 | 0.89 | 0.90 | 0.90 | -7.41% | 284,115 |
| Nov 28, 2025 | 0.94 | 0.97 | 0.93 | 0.97 | 0.97 | 3.08% | 99,350 |
| Nov 27, 2025 | 0.94 | 0.97 | 0.94 | 0.94 | 0.94 | -0.66% | 21,211 |
| Nov 26, 2025 | 0.94 | 0.98 | 0.94 | 0.95 | 0.95 | 0.97% | 59,760 |
| Nov 25, 2025 | 0.94 | 0.97 | 0.94 | 0.94 | 0.94 | -3.55% | 38,470 |
| Nov 24, 2025 | 0.94 | 1.00 | 0.94 | 0.97 | 0.97 | 2.07% | 95,788 |
| Nov 21, 2025 | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | -1.55% | 140,401 |
| Nov 20, 2025 | 0.96 | 0.97 | 0.94 | 0.97 | 0.97 | 1.06% | 91,973 |
| Nov 19, 2025 | 1.00 | 1.00 | 0.93 | 0.96 | 0.96 | -4.01% | 122,323 |
| Nov 18, 2025 | 0.91 | 1.00 | 0.91 | 1.00 | 1.00 | 3.08% | 375,973 |
| Nov 17, 2025 | 0.93 | 0.99 | 0.92 | 0.97 | 0.97 | -1.02% | 225,810 |
| Nov 14, 2025 | 1.00 | 1.03 | 0.93 | 0.98 | 0.98 | -1.01% | 335,690 |
| Nov 13, 2025 | 1.05 | 1.05 | 0.96 | 0.99 | 0.99 | -4.62% | 165,768 |
| Nov 12, 2025 | 1.04 | 1.04 | 0.92 | 1.04 | 1.04 | 5.85% | 418,535 |
| Nov 11, 2025 | 1.01 | 1.02 | 0.87 | 0.98 | 0.98 | -2.91% | 609,367 |
| Nov 10, 2025 | 0.91 | 1.05 | 0.90 | 1.01 | 1.01 | 10.99% | 1,491,312 |
| Nov 7, 2025 | 1.08 | 1.08 | 0.86 | 0.91 | 0.91 | -10.78% | 1,475,926 |
| Nov 6, 2025 | 1.00 | 1.09 | 1.00 | 1.02 | 1.02 | -6.68% | 131,414 |
| Nov 5, 2025 | 1.10 | 1.10 | 1.02 | 1.09 | 1.09 | 2.15% | 149,397 |
| Nov 4, 2025 | 1.09 | 1.11 | 1.07 | 1.07 | 1.07 | -8.00% | 96,073 |
| Nov 3, 2025 | 1.11 | 1.17 | 1.10 | 1.16 | 1.16 | -5.45% | 143,962 |
| Oct 31, 2025 | 1.18 | 1.23 | 1.06 | 1.23 | 1.23 | 4.24% | 133,821 |
| Oct 30, 2025 | 1.18 | 1.18 | 1.12 | 1.18 | 1.18 | 5.36% | 17,513 |
| Oct 29, 2025 | 1.24 | 1.24 | 1.11 | 1.12 | 1.12 | -2.61% | 126,257 |
| Oct 28, 2025 | 1.29 | 1.29 | 1.15 | 1.15 | 1.15 | -0.86% | 93,302 |
| Oct 27, 2025 | 1.15 | 1.30 | 1.15 | 1.16 | 1.16 | -10.77% | 163,305 |
| Oct 24, 2025 | 1.30 | 1.30 | 1.15 | 1.30 | 1.30 | -1.52% | 131,947 |
| Oct 23, 2025 | 1.21 | 1.42 | 1.21 | 1.32 | 1.32 | -4.69% | 56,855 |
| Oct 22, 2025 | 1.19 | 1.52 | 1.17 | 1.39 | 1.39 | 11.24% | 909,387 |
| Oct 21, 2025 | 1.34 | 1.44 | 1.15 | 1.25 | 1.25 | -5.68% | 541,536 |
| Oct 20, 2025 | 1.03 | 1.90 | 1.03 | 1.32 | 1.32 | 25.59% | 1,839,229 |
| Oct 17, 2025 | 1.09 | 1.15 | 1.03 | 1.05 | 1.05 | -3.58% | 302,013 |
| Oct 16, 2025 | 1.04 | 1.15 | 1.03 | 1.09 | 1.09 | 1.87% | 137,769 |
| Oct 15, 2025 | 1.05 | 1.19 | 1.03 | 1.07 | 1.07 | -9.32% | 177,434 |
| Oct 14, 2025 | 1.15 | 1.18 | 1.09 | 1.18 | 1.18 | 7.27% | 307,929 |
| Oct 13, 2025 | 1.20 | 1.20 | 1.04 | 1.10 | 1.10 | - | 62,054 |
| Oct 10, 2025 | 1.35 | 1.35 | 1.10 | 1.10 | 1.10 | -12.00% | 272,073 |
| Oct 9, 2025 | 1.15 | 1.26 | 1.15 | 1.25 | 1.25 | 8.70% | 29,309 |
| Oct 8, 2025 | 1.08 | 1.39 | 1.08 | 1.15 | 1.15 | -7.26% | 129,702 |
| Oct 7, 2025 | 1.39 | 1.60 | 1.12 | 1.24 | 1.24 | -13.29% | 346,935 |
| Oct 6, 2025 | 1.47 | 1.58 | 1.36 | 1.43 | 1.43 | 1.27% | 87,542 |
| Oct 3, 2025 | 1.53 | 1.59 | 1.41 | 1.41 | 1.41 | -3.88% | 243,315 |
| Oct 2, 2025 | 1.36 | 1.70 | 1.36 | 1.47 | 1.47 | -2.07% | 176,884 |
| Oct 1, 2025 | 1.60 | 1.60 | 1.30 | 1.50 | 1.14 | -1.32% | 54,983 |
| Sep 30, 2025 | 1.30 | 1.74 | 1.30 | 1.52 | 1.15 | 16.65% | 624,001 |
| Sep 29, 2025 | 1.43 | 1.53 | 1.30 | 1.30 | 0.99 | -15.66% | 176,847 |
| Sep 26, 2025 | 1.42 | 1.60 | 1.42 | 1.55 | 1.17 | 3.00% | 64,475 |
| Sep 25, 2025 | 1.55 | 1.56 | 1.42 | 1.50 | 1.14 | -2.60% | 86,577 |
| Sep 24, 2025 | 1.20 | 1.60 | 1.20 | 1.54 | 1.17 | 21.26% | 419,963 |
| Sep 23, 2025 | 1.22 | 1.27 | 1.20 | 1.27 | 0.96 | 4.96% | 67,437 |
| Sep 22, 2025 | 1.33 | 1.45 | 1.20 | 1.21 | 0.92 | -9.09% | 213,676 |
| Sep 19, 2025 | 1.32 | 1.48 | 1.30 | 1.33 | 1.01 | -3.06% | 71,925 |
| Sep 18, 2025 | 1.42 | 1.42 | 1.30 | 1.37 | 1.04 | -7.23% | 264,520 |
| Sep 17, 2025 | 1.50 | 1.55 | 1.45 | 1.48 | 1.12 | -4.52% | 198,623 |
| Sep 16, 2025 | 1.60 | 1.60 | 1.53 | 1.55 | 1.18 | -4.32% | 116,242 |
| Sep 15, 2025 | 1.78 | 1.78 | 1.50 | 1.62 | 1.23 | -4.71% | 170,880 |
| Sep 12, 2025 | 1.85 | 1.85 | 1.65 | 1.70 | 1.29 | - | 169,052 |
| Sep 11, 2025 | 1.65 | 1.76 | 1.63 | 1.70 | 1.29 | -3.68% | 143,681 |
| Sep 10, 2025 | 2.34 | 2.35 | 1.50 | 1.77 | 1.34 | -26.49% | 716,763 |
| Sep 9, 2025 | 2.93 | 2.93 | 2.31 | 2.40 | 1.82 | -24.97% | 713,168 |
| Sep 8, 2025 | 2.40 | 3.50 | 2.40 | 3.20 | 2.43 | 31.36% | 1,170,472 |
| Sep 5, 2025 | 2.17 | 2.56 | 2.17 | 2.44 | 1.85 | 3.84% | 436,354 |
| Sep 4, 2025 | 2.22 | 2.80 | 2.10 | 2.35 | 1.78 | -0.17% | 677,724 |
| Sep 3, 2025 | 2.77 | 2.77 | 2.20 | 2.35 | 1.78 | -9.62% | 336,145 |
| Sep 2, 2025 | 1.47 | 2.60 | 1.41 | 2.60 | 1.97 | 77.11% | 1,454,499 |
| Sep 1, 2025 | 1.40 | 1.47 | 1.40 | 1.47 | 1.11 | 0.55% | 31,527 |
| Aug 29, 2025 | 1.39 | 1.47 | 1.39 | 1.46 | 1.11 | 0.69% | 26,464 |
| Aug 28, 2025 | 1.38 | 1.50 | 1.38 | 1.45 | 1.10 | 5.07% | 73,531 |
| Aug 27, 2025 | 1.35 | 1.47 | 1.35 | 1.38 | 1.05 | -2.13% | 19,515 |
| Aug 26, 2025 | 1.43 | 1.48 | 1.40 | 1.41 | 1.07 | 2.84% | 53,626 |
| Aug 25, 2025 | 1.34 | 1.48 | 1.34 | 1.37 | 1.04 | -2.07% | 74,762 |
| Aug 22, 2025 | 1.34 | 1.46 | 1.34 | 1.40 | 1.06 | 4.32% | 122,781 |
| Aug 21, 2025 | 1.34 | 1.50 | 1.34 | 1.34 | 1.02 | 0.07% | 13,817 |
| Aug 20, 2025 | 1.55 | 1.55 | 1.34 | 1.34 | 1.02 | -5.89% | 79,064 |
| Aug 19, 2025 | 1.60 | 1.60 | 1.34 | 1.43 | 1.08 | -10.77% | 194,170 |
| Aug 18, 2025 | 1.60 | 1.60 | 1.53 | 1.60 | 1.21 | 1.20% | 61,095 |
| Aug 15, 2025 | 1.55 | 1.59 | 1.54 | 1.58 | 1.20 | -2.59% | 43,993 |
| Aug 14, 2025 | 1.63 | 1.63 | 1.55 | 1.62 | 1.23 | -0.61% | 25,778 |
| Aug 13, 2025 | 1.63 | 1.63 | 1.55 | 1.63 | 1.24 | - | 49,917 |
| Aug 12, 2025 | 1.65 | 1.65 | 1.53 | 1.63 | 1.24 | 1.87% | 132,851 |
| Aug 11, 2025 | 1.56 | 1.67 | 1.50 | 1.60 | 1.21 | 0.63% | 45,420 |
| Aug 8, 2025 | 1.48 | 1.60 | 1.48 | 1.59 | 1.21 | 6.00% | 79,715 |
| Aug 7, 2025 | 1.45 | 1.75 | 1.35 | 1.50 | 1.14 | 12.53% | 450,686 |
| Aug 6, 2025 | 1.40 | 1.46 | 1.32 | 1.33 | 1.01 | -7.43% | 131,375 |
| Aug 5, 2025 | 1.36 | 1.50 | 1.36 | 1.44 | 1.09 | -2.70% | 71,150 |
| Aug 4, 2025 | 1.31 | 1.60 | 1.31 | 1.48 | 1.12 | -1.33% | 75,316 |
| Aug 1, 2025 | 1.70 | 1.70 | 1.30 | 1.50 | 1.14 | -11.76% | 380,788 |
| Jul 31, 2025 | 1.81 | 1.89 | 1.65 | 1.70 | 1.29 | -5.61% | 134,405 |
| Jul 30, 2025 | 1.86 | 1.94 | 1.80 | 1.80 | 1.37 | -3.69% | 90,448 |
| Jul 29, 2025 | 1.90 | 1.98 | 1.86 | 1.87 | 1.42 | -4.10% | 61,928 |
| Jul 28, 2025 | 2.00 | 2.00 | 1.88 | 1.95 | 1.48 | 3.17% | 42,950 |
| Jul 25, 2025 | 1.97 | 1.97 | 1.88 | 1.89 | 1.43 | -4.06% | 22,567 |
| Jul 24, 2025 | 1.92 | 2.00 | 1.90 | 1.97 | 1.50 | 4.79% | 67,722 |
| Jul 23, 2025 | 1.90 | 2.00 | 1.87 | 1.88 | 1.43 | -3.14% | 18,193 |
| Jul 22, 2025 | 2.02 | 2.19 | 1.86 | 1.94 | 1.47 | -2.95% | 101,592 |
| Jul 21, 2025 | 1.98 | 2.20 | 1.86 | 2.00 | 1.52 | 6.55% | 74,517 |
| Jul 18, 2025 | 1.83 | 1.99 | 1.82 | 1.88 | 1.42 | 2.91% | 50,849 |