Skip to main content
Electromagnetic Geoservices ASA (OSL:EMGS)
Norway flag Norway · Delayed Price · Currency is NOK
0.270
+0.012 (4.65%)
At close: Dec 5, 2025

OSL:EMGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.240.440.240.270.274.65%5,721,583
Dec 4, 20250.260.260.220.260.261.98%581,848
Dec 3, 20250.260.270.250.250.25-5.24%96,531
Dec 2, 20250.270.270.250.270.27-1.48%34,364
Dec 1, 20250.250.270.250.270.27-2.17%310,535
Nov 28, 20250.250.280.250.280.28-0.72%146,173
Nov 27, 20250.280.280.260.280.282.57%100,934
Nov 26, 20250.280.290.250.270.270.37%170,954
Nov 25, 20250.280.300.250.270.2712.92%1,053,912
Nov 24, 20250.240.270.240.240.24-10.78%30,756
Nov 21, 20250.240.270.230.270.27-0.74%54,484
Nov 20, 20250.260.280.230.270.275.04%770,651
Nov 19, 20250.280.280.200.260.26-0.77%675,890
Nov 18, 20250.240.280.230.260.267.88%373,329
Nov 17, 20250.270.270.220.240.24-11.40%1,322,652
Nov 14, 20250.280.280.260.270.27-5.88%897,934
Nov 13, 20250.280.290.260.290.29-0.69%659,252
Nov 12, 20250.320.320.270.290.29-3.00%907,982
Nov 11, 20250.310.320.270.300.305.26%2,190,039
Nov 10, 20250.270.300.230.290.2911.76%2,929,921
Nov 7, 20250.270.300.230.260.262.00%7,182,921
Nov 6, 20250.570.570.200.250.25-77.48%11,891,020
Nov 5, 20251.111.111.091.111.112.30%109,524
Nov 4, 20251.111.111.091.091.09-1.36%58,615
Nov 3, 20251.091.131.081.101.10-3.51%95,295
Oct 31, 20251.131.151.091.141.14-56,012
Oct 30, 20251.101.151.101.141.142.24%76,197
Oct 29, 20251.081.151.081.121.123.24%60,106
Oct 28, 20251.151.151.081.081.08-5.26%64,157
Oct 27, 20251.141.151.141.141.141.33%9,144
Oct 24, 20251.091.131.091.131.131.81%26,023
Oct 23, 20251.151.151.091.111.11-1.34%75,036
Oct 22, 20251.081.121.081.121.120.45%9,544
Oct 21, 20251.121.121.121.121.12-4,504
Oct 20, 20251.121.131.121.121.120.45%104,014
Oct 17, 20251.111.111.111.111.11-1.33%170,160
Oct 16, 20251.181.181.111.131.13-1.32%256,261
Oct 15, 20251.081.141.081.141.146.05%100,121
Oct 14, 20251.111.111.081.081.08-4.87%65,795
Oct 13, 20251.091.131.091.131.132.73%17,915
Oct 10, 20251.171.171.101.101.10-3.51%118,346
Oct 9, 20251.091.201.091.141.142.70%66,290
Oct 8, 20251.231.231.011.111.11-14.94%747,718
Oct 7, 20251.231.311.231.311.311.56%75,946
Oct 6, 20251.321.391.251.291.29-3.38%86,927
Oct 3, 20251.281.331.231.331.332.70%65,020
Oct 2, 20251.321.431.301.301.30-3.36%101,696
Oct 1, 20251.351.351.321.341.34-0.74%54,093
Sep 30, 20251.401.401.321.351.353.85%85,677
Sep 29, 20251.351.351.301.301.30-5.11%2,556
Sep 26, 20251.321.371.321.371.370.74%58,363
Sep 25, 20251.331.391.301.361.360.74%123,010
Sep 24, 20251.311.351.271.351.35-82,355
Sep 23, 20251.331.351.301.351.350.75%179,865
Sep 22, 20251.311.431.311.341.34-3.94%69,419
Sep 19, 20251.301.421.301.401.403.33%56,110
Sep 18, 20251.301.421.251.351.35-167,875
Sep 17, 20251.341.361.301.351.350.75%95,957
Sep 16, 20251.351.371.341.341.34-3.25%45,789
Sep 15, 20251.381.401.321.391.39-4.81%174,675
Sep 12, 20251.461.461.461.461.462.11%1,000
Sep 11, 20251.331.441.331.431.43-2.06%2,163
Sep 10, 20251.421.461.401.461.46-15,727
Sep 9, 20251.451.461.401.461.46-69,932
Sep 8, 20251.411.461.371.461.463.56%208,748
Sep 5, 20251.401.431.391.411.410.36%10,875
Sep 4, 20251.421.431.371.401.400.36%41,456
Sep 3, 20251.321.421.321.401.40-2.45%64,977
Sep 2, 20251.391.431.351.431.433.25%353,237
Sep 1, 20251.461.461.351.391.39-4.81%136,106
Aug 29, 20251.401.481.401.461.460.34%245,449
Aug 28, 20251.401.501.401.451.45-3.33%408,561
Aug 27, 20251.501.541.481.501.50-0.33%499,893
Aug 26, 20251.541.571.481.511.51-2.27%358,426
Aug 25, 20251.551.611.541.541.54-4.64%70,515
Aug 22, 20251.551.621.531.621.62-82,928
Aug 21, 20251.651.651.531.621.621.57%105,095
Aug 20, 20251.591.651.591.591.59-81,169
Aug 19, 20251.601.601.541.591.59-1.85%362,772
Aug 18, 20251.601.661.581.621.623.51%91,557
Aug 15, 20251.601.601.561.571.57-0.32%145,671
Aug 14, 20251.541.621.541.571.57-1.88%436,173
Aug 13, 20251.901.901.521.601.60-18.78%2,056,361
Aug 12, 20251.972.001.971.971.97-1.50%40,194
Aug 11, 20252.002.041.932.002.00-27,289
Aug 8, 20251.952.081.902.002.002.83%142,749
Aug 7, 20251.941.951.901.951.952.37%43,559
Aug 6, 20251.891.951.891.901.900.26%7,792
Aug 5, 20251.951.951.901.901.90-2.07%17,537
Aug 4, 20251.861.951.861.941.944.03%23,320
Aug 1, 20251.931.931.861.861.86-3.38%33,926
Jul 31, 20251.941.941.861.931.93-33,072
Jul 30, 20251.921.931.921.931.932.67%5,213
Jul 29, 20251.811.921.811.881.88-3.85%8,532
Jul 28, 20251.811.951.811.951.952.36%2,851
Jul 25, 20251.921.921.851.911.91-0.78%28,999
Jul 24, 20251.851.951.851.921.923.78%43,831
Jul 23, 20251.951.951.851.851.85-2.63%14,524
Jul 22, 20251.811.951.811.901.901.60%66,409
Jul 21, 20251.871.921.871.871.87-7,768