Skip to main content
Electromagnetic Geoservices ASA (OSL:EMGS)
Norway flag Norway · Delayed Price · Currency is NOK
0.257
+0.003 (1.18%)
Apr 28, 2026, 4:25 PM CET

OSL:EMGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.250.260.250.260.261.18%140,403
Apr 27, 20260.250.260.250.250.25-3.05%255,153
Apr 24, 20260.260.260.250.260.26-217,316
Apr 23, 20260.270.270.250.260.265.65%632,113
Apr 22, 20260.230.280.230.250.250.40%324,978
Apr 21, 20260.240.270.240.250.257.39%2,338,603
Apr 20, 20260.240.250.230.230.23-3.36%191,014
Apr 17, 20260.240.240.240.240.24-3.25%426,841
Apr 16, 20260.250.250.240.250.25-1.99%399,637
Apr 15, 20260.250.250.240.250.25-0.79%677,665
Apr 14, 20260.280.280.250.250.25-5.60%925,050
Apr 13, 20260.260.270.240.270.273.88%954,643
Apr 10, 20260.260.260.250.260.26-2.64%580,137
Apr 9, 20260.280.280.260.270.275.58%1,148,474
Apr 8, 20260.260.270.240.250.25-8.39%3,434,322
Apr 7, 20260.310.310.270.270.27-7.74%2,507,896
Apr 1, 20260.290.320.280.300.30-12.39%3,518,906
Mar 31, 20260.360.360.330.340.34-6.87%954,797
Mar 30, 20260.390.390.330.360.364.00%1,705,326
Mar 27, 20260.350.390.340.350.356.06%4,453,410
Mar 26, 20260.430.430.310.330.33-16.24%7,117,453
Mar 25, 20260.270.440.250.390.3964.17%18,241,560
Mar 24, 20260.250.250.230.240.24-8.75%955,017
Mar 23, 20260.260.270.240.260.26-4.01%583,399
Mar 20, 20260.290.290.260.270.27-4.20%848,296
Mar 19, 20260.320.320.280.290.29-6.84%1,719,978
Mar 18, 20260.300.360.290.310.313.72%1,983,928
Mar 17, 20260.290.310.290.300.301.72%813,424
Mar 16, 20260.300.320.280.290.29-1.36%1,612,176
Mar 13, 20260.300.300.280.300.30-3.28%1,592,704
Mar 12, 20260.330.340.290.310.31-1.29%1,903,497
Mar 11, 20260.310.360.300.310.31-0.32%2,256,959
Mar 10, 20260.300.480.290.310.316.90%11,837,980
Mar 9, 20260.390.390.290.290.29-37.90%7,382,566
Mar 6, 20260.540.540.420.470.47-18.07%5,575,705
Mar 5, 20260.680.790.490.570.57-5.00%14,338,010
Mar 4, 20260.341.100.280.600.60114.29%30,052,514
Mar 3, 20260.370.380.280.280.28-28.21%6,888,914
Mar 2, 20260.290.450.260.390.3954.76%13,903,930
Feb 27, 20260.280.280.250.250.250.40%634,669
Feb 26, 20260.270.270.250.250.25-3.46%181,364
Feb 25, 20260.280.280.240.260.264.00%94,755
Feb 24, 20260.280.280.240.250.253.73%355,618
Feb 23, 20260.250.250.230.240.24-2.43%76,430
Feb 20, 20260.230.260.230.250.25-5.00%101,758
Feb 19, 20260.300.300.250.260.26-3.35%275,947
Feb 18, 20260.280.280.250.270.27-2.18%428,480
Feb 17, 20260.220.280.210.280.2822.22%807,431
Feb 16, 20260.250.250.220.230.23-10.00%433,082
Feb 13, 20260.260.280.230.250.25-3.85%439,686
Feb 12, 20260.450.500.250.260.26-13.91%2,206,840
Feb 11, 20260.330.330.290.300.30-1.31%462,153
Feb 10, 20260.330.330.300.310.31-6.13%760,268
Feb 9, 20260.320.370.320.330.331.56%377,180
Feb 6, 20260.400.400.320.320.32-14.63%1,307,963
Feb 5, 20260.300.380.300.380.3831.93%3,135,395
Feb 4, 20260.400.410.280.290.29-26.36%1,860,460
Feb 3, 20260.360.460.360.390.3916.92%11,365,030
Feb 2, 20260.210.360.200.330.3365.50%8,684,484
Jan 30, 20260.140.210.140.200.2042.35%4,654,287
Jan 29, 20260.150.150.140.140.14-1.06%549,492
Jan 28, 20260.140.140.140.140.141.43%290,023
Jan 27, 20260.150.160.140.140.14-1,289,324
Jan 26, 20260.140.160.130.140.14-14.37%1,344,068
Jan 23, 20260.190.190.120.160.16-3.54%2,593,399
Jan 22, 20260.170.190.170.170.17-1.45%654,982
Jan 21, 20260.180.200.170.170.17-2.55%1,193,059
Jan 20, 20260.180.220.170.180.18-13.90%1,243,714
Jan 19, 20260.220.220.190.210.212.50%439,535
Jan 16, 20260.180.200.180.200.2014.29%1,362,542
Jan 15, 20260.190.190.170.180.18-0.57%358,062
Jan 14, 20260.180.190.170.180.18-7.37%1,350,420
Jan 13, 20260.220.220.190.190.19-8.21%1,041,987
Jan 12, 20260.190.220.180.210.218.95%522,367
Jan 9, 20260.200.200.170.190.19-7.32%607,665
Jan 8, 20260.190.220.160.210.219.04%1,764,743
Jan 7, 20260.190.190.170.190.19-3.09%124,917
Jan 6, 20260.200.200.160.190.19-3.00%2,272,184
Jan 5, 20260.200.200.170.200.206.67%1,357,573
Jan 2, 20260.250.280.160.190.19-25.00%5,898,101
Dec 30, 20250.250.280.230.250.25-1.19%1,347,229
Dec 29, 20250.260.280.240.250.25-4.53%779,606
Dec 23, 20250.260.270.260.270.27-1.49%428,270
Dec 22, 20250.260.270.260.270.27-0.37%481,296
Dec 19, 20250.280.280.270.270.27-1.82%251,766
Dec 18, 20250.270.280.270.280.283.00%561,515
Dec 17, 20250.290.290.270.270.27-0.74%840,057
Dec 16, 20250.280.300.260.270.271.89%1,155,500
Dec 15, 20250.270.310.260.260.261.54%1,021,926
Dec 12, 20250.260.280.260.260.260.78%336,790
Dec 11, 20250.260.280.260.260.26-2.64%120,133
Dec 10, 20250.280.280.260.270.27-4.33%467,647
Dec 9, 20250.260.290.260.280.285.73%107,064
Dec 8, 20250.300.300.260.260.26-2.96%546,987
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