Skip to main content
EAM Solar ASA (OSL:EAM)
Norway flag Norway · Delayed Price · Currency is NOK
1.900
+0.125 (7.04%)
At close: Apr 28, 2026

EAM Solar ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.721.971.721.901.907.04%537,329
Apr 27, 20261.842.001.691.781.78-3.01%913,099
Apr 24, 20261.811.901.661.831.83-2.66%764,551
Apr 23, 20261.971.971.801.881.88-4.57%781,728
Apr 22, 20262.352.351.951.971.97-7.94%1,022,924
Apr 21, 20261.952.241.952.142.149.74%1,100,322
Apr 20, 20262.102.181.901.951.95-9.72%908,841
Apr 17, 20261.902.191.892.162.161.89%1,021,302
Apr 16, 20262.502.601.772.122.12-13.82%2,611,299
Apr 15, 20262.662.962.362.462.4610.31%3,226,831
Apr 14, 20263.273.271.962.232.23-28.06%5,241,782
Apr 13, 20263.183.562.803.103.100.65%2,547,740
Apr 10, 20264.144.973.003.083.08-14.92%8,261,058
Apr 9, 20262.253.622.193.623.6260.89%5,545,377
Apr 8, 20261.882.251.772.252.2522.95%793,776
Apr 7, 20261.821.941.711.831.83-2.97%498,520
Apr 1, 20261.972.001.801.891.89-4.75%809,839
Mar 31, 20262.482.481.841.981.98-13.69%2,402,692
Mar 30, 20262.202.341.912.292.2926.04%2,567,249
Mar 27, 20261.752.151.551.821.8217.42%4,059,708
Mar 26, 20261.271.801.241.551.5523.90%2,162,703
Mar 25, 20261.211.291.211.251.25-2.95%304,199
Mar 24, 20261.351.361.201.291.29-3.52%515,020
Mar 23, 20261.181.431.101.341.3421.23%1,543,001
Mar 20, 20261.271.271.071.101.10-4.17%466,872
Mar 19, 20261.201.291.061.151.15-4.17%387,737
Mar 18, 20261.401.481.151.201.20-20.00%1,263,647
Mar 17, 20261.061.911.001.501.5044.23%4,983,899
Mar 16, 20261.081.080.981.041.04-3.61%138,902
Mar 13, 20261.101.111.031.081.08-0.19%187,948
Mar 12, 20261.101.101.031.081.08-0.37%231,318
Mar 11, 20261.101.131.051.091.08-3.98%636,633
Mar 10, 20261.121.150.911.131.13-13.08%1,125,072
Mar 9, 20261.261.321.181.301.303.26%563,706
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