Skip to main content
EAM Solar ASA (OSL:EAM)
Norway flag Norway · Delayed Price · Currency is NOK
1.259
+0.019 (1.53%)
At close: Mar 6, 2026

EAM Solar ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.311.311.181.261.261.53%385,978
Mar 5, 20261.231.301.171.241.240.49%262,719
Mar 4, 20261.161.371.161.231.233.70%971,602
Mar 3, 20261.251.261.171.191.19-6.67%384,015
Mar 2, 20261.241.341.241.281.27-4.85%201,964
Feb 27, 20261.201.351.201.341.346.86%272,901
Feb 26, 20261.221.301.121.251.251.13%457,228
Feb 25, 20261.211.331.211.241.24-1.98%276,733
Feb 24, 20261.321.441.201.271.26-6.99%424,030
Feb 23, 20261.361.361.201.361.36-0.73%554,049
Feb 20, 20261.411.411.331.371.37-3.25%635,733
Feb 19, 20261.441.501.411.421.42-0.35%236,703
Feb 18, 20261.461.551.401.421.42-8.26%551,798
Feb 17, 20261.651.651.451.551.55-3.19%525,189
Feb 16, 20261.621.651.511.601.600.95%419,205
Feb 13, 20261.441.741.321.591.5821.27%2,612,249
Feb 12, 20262.592.591.251.311.31-45.34%4,314,431
Feb 11, 20262.472.492.352.392.390.04%655,586
Feb 10, 20262.392.502.252.392.396.79%1,122,563
Feb 9, 20262.432.432.242.242.24-2.70%522,115
Feb 6, 20262.162.452.102.302.307.03%810,364
Feb 5, 20262.242.242.022.152.15-1.42%515,671
Feb 4, 20262.352.352.152.182.18-491,822
Feb 3, 20262.302.532.152.182.18-4.80%898,212
Feb 2, 20262.373.092.292.292.29-6.91%3,134,959
Jan 30, 20262.502.522.282.462.46-11.19%3,571,369
Jan 29, 20262.182.852.132.772.7731.90%3,592,358
Jan 28, 20261.942.211.902.102.109.20%1,192,960
Jan 27, 20262.072.071.861.921.92-5.78%486,835
Jan 26, 20262.202.201.962.042.04-5.07%1,228,169
Jan 23, 20262.232.262.102.152.152.38%835,173
Jan 22, 20262.102.292.012.102.105.53%2,128,603
Jan 21, 20262.202.471.901.991.99-9.55%2,569,548
Jan 20, 20262.603.062.012.202.20-12.00%4,400,968
Jan 19, 20261.903.351.742.502.5045.35%6,482,162
Jan 16, 20261.802.101.651.721.72-14.00%4,783,808
Jan 15, 20260.982.150.982.002.00110.53%7,836,220
Jan 14, 20260.940.960.940.950.951.03%42,808
Jan 13, 20260.970.970.940.940.94-3.06%46,611
Jan 12, 20260.940.970.940.970.973.18%49,988
Jan 9, 20260.940.970.940.940.94-0.18%20,035
Jan 8, 20260.870.970.870.940.94-2.81%804
Jan 7, 20260.970.970.910.970.970.83%46,974
Jan 6, 20260.930.990.930.960.963.33%153,409
Jan 5, 20260.960.990.920.930.93-3.12%115,252
Jan 2, 20260.920.970.920.960.962.13%26,889
Dec 30, 20250.950.990.930.940.94-1.05%430,405
Dec 29, 20250.940.960.890.950.950.85%396,101
Dec 23, 20250.950.980.930.940.94-0.33%48,134
Dec 22, 20250.881.030.880.950.950.52%327,152
Dec 19, 20250.951.030.860.940.942.98%545,235
Dec 18, 20250.840.970.830.910.916.16%1,197,143
Dec 17, 20250.900.900.830.860.86-3.10%523,340
Dec 16, 20251.061.060.870.890.89-9.44%406,601
Dec 15, 20250.841.050.830.980.9810.12%2,045,180
Dec 12, 20250.901.000.850.890.890.12%104,534
Dec 11, 20251.011.020.870.890.89-13.79%661,249
Dec 10, 20250.751.090.751.031.0325.73%1,909,344
Dec 9, 20250.790.830.790.820.823.80%400,797
Dec 8, 20250.820.830.780.790.79-5.93%194,367
Dec 5, 20250.700.840.660.840.842.43%145,900
Dec 4, 20250.840.840.780.820.82-1.16%217,136
Dec 3, 20250.900.900.790.830.83-0.67%681,587
Dec 2, 20250.870.890.810.840.84-7.21%500,082
Dec 1, 20250.920.960.890.900.90-7.41%284,115
Nov 28, 20250.940.970.930.970.973.08%99,350
Nov 27, 20250.940.970.940.940.94-0.66%21,211
Nov 26, 20250.940.980.940.950.950.97%59,760
Nov 25, 20250.940.970.940.940.94-3.55%38,470
Nov 24, 20250.941.000.940.970.972.07%95,788
Nov 21, 20250.970.970.940.960.96-1.55%140,401
Nov 20, 20250.960.970.940.970.971.06%91,973
Nov 19, 20251.001.000.930.960.96-4.01%122,323
Nov 18, 20250.911.000.911.001.003.08%375,973
Nov 17, 20250.930.990.920.970.97-1.02%225,810
Nov 14, 20251.001.030.930.980.98-1.01%335,690
Nov 13, 20251.051.050.960.990.99-4.62%165,768
Nov 12, 20251.041.040.921.041.045.85%418,535
Nov 11, 20251.011.020.870.980.98-2.91%609,367
Nov 10, 20250.911.050.901.011.0110.99%1,491,312
Nov 7, 20251.081.080.860.910.91-10.78%1,475,926
Nov 6, 20251.001.091.001.021.02-6.68%131,414
Nov 5, 20251.101.101.021.091.092.15%149,397
Nov 4, 20251.091.111.071.071.07-8.00%96,073
Nov 3, 20251.111.171.101.161.16-5.45%143,962
Oct 31, 20251.181.231.061.231.234.24%133,821
Oct 30, 20251.181.181.121.181.185.36%17,513
Oct 29, 20251.241.241.111.121.12-2.61%126,257
Oct 28, 20251.291.291.151.151.15-0.86%93,302
Oct 27, 20251.151.301.151.161.16-10.77%163,305
Oct 24, 20251.301.301.151.301.30-1.52%131,947
Oct 23, 20251.211.421.211.321.32-4.69%56,855
Oct 22, 20251.191.521.171.391.3911.24%909,387
Oct 21, 20251.341.441.151.251.25-5.68%541,536
Oct 20, 20251.031.901.031.321.3225.59%1,839,229
Oct 17, 20251.091.151.031.051.05-3.58%302,013
Oct 16, 20251.041.151.031.091.091.87%137,769
Oct 15, 20251.051.191.031.071.07-9.32%177,434
Oct 14, 20251.151.181.091.181.187.27%307,929
Oct 13, 20251.201.201.041.101.10-62,054