EAM Solar AS EAM
OSL · Norway · Utilities
NOK 0.7000-0.04 (-4.89%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 0.74 | +3.66% | NOK 0.72 | NOK 0.79 | NOK 0.71 | 3.74M |
| 2026-09-29 | NOK 0.71 | +2.31% | NOK 0.69 | NOK 0.76 | NOK 0.68 | 6.06M |
| 2026-09-28 | NOK 0.69 | +2.06% | NOK 0.68 | NOK 0.70 | NOK 0.67 | 556.34K |
| 2026-09-25 | NOK 0.68 | -1.73% | NOK 0.69 | NOK 0.69 | NOK 0.66 | 1.07M |
| 2026-09-24 | NOK 0.69 | +1.76% | NOK 0.67 | NOK 0.70 | NOK 0.67 | 1.25M |
| 2026-09-23 | NOK 0.68 | -0.29% | NOK 0.68 | NOK 0.69 | NOK 0.67 | 982.88K |
| 2026-09-22 | NOK 0.68 | 0.00% | NOK 0.68 | NOK 0.69 | NOK 0.67 | 526.72K |
| 2026-09-21 | NOK 0.68 | -3.67% | NOK 0.71 | NOK 0.71 | NOK 0.68 | 902.14K |
| 2026-09-18 | NOK 0.71 | -0.84% | NOK 0.71 | NOK 0.72 | NOK 0.68 | 1.76M |
| 2026-09-17 | NOK 0.71 | +8.18% | NOK 0.64 | NOK 0.71 | NOK 0.64 | 2.22M |
| 2026-09-16 | NOK 0.66 | -1.20% | NOK 0.65 | NOK 0.68 | NOK 0.64 | 1.25M |
| 2026-09-15 | NOK 0.67 | -3.75% | NOK 0.70 | NOK 0.70 | NOK 0.66 | 2.40M |
| 2026-09-14 | NOK 0.69 | +0.58% | NOK 0.69 | NOK 0.71 | NOK 0.68 | 1.84M |
| 2026-09-11 | NOK 0.69 | -1.99% | NOK 0.70 | NOK 0.70 | NOK 0.69 | 991.99K |
| 2026-09-10 | NOK 0.70 | -1.40% | NOK 0.69 | NOK 0.71 | NOK 0.69 | 702.04K |
| 2026-09-09 | NOK 0.71 | +3.48% | NOK 0.69 | NOK 0.71 | NOK 0.68 | 1.91M |
| 2026-09-08 | NOK 0.69 | +0.29% | NOK 0.68 | NOK 0.71 | NOK 0.67 | 1.34M |
| 2026-09-07 | NOK 0.69 | +1.18% | NOK 0.69 | NOK 0.70 | NOK 0.67 | 1.46M |
| 2026-09-04 | NOK 0.68 | -4.23% | NOK 0.71 | NOK 0.71 | NOK 0.67 | 2.96M |
| 2026-09-03 | NOK 0.71 | -4.31% | NOK 0.74 | NOK 0.76 | NOK 0.70 | 3.19M |
| 2026-09-02 | NOK 0.74 | -5.60% | NOK 0.77 | NOK 0.79 | NOK 0.72 | 2.53M |
| 2026-09-01 | NOK 0.79 | +3.42% | NOK 0.77 | NOK 0.82 | NOK 0.74 | 3.92M |
| 2026-08-31 | NOK 0.76 | +11.44% | NOK 0.68 | NOK 0.78 | NOK 0.67 | 4.75M |
| 2026-08-28 | NOK 0.68 | -13.89% | NOK 0.85 | NOK 0.85 | NOK 0.68 | 5.40M |
| 2026-08-27 | NOK 0.79 | +2.33% | NOK 0.76 | NOK 0.81 | NOK 0.76 | 1.36M |
| 2026-08-26 | NOK 0.77 | -1.53% | NOK 0.79 | NOK 0.82 | NOK 0.76 | 2.02M |
| 2026-08-25 | NOK 0.79 | +0.77% | NOK 0.81 | NOK 0.81 | NOK 0.75 | 3.26M |
| 2026-08-24 | NOK 0.78 | +2.36% | NOK 0.76 | NOK 0.87 | NOK 0.73 | 7.76M |
| 2026-08-21 | NOK 0.76 | +15.11% | NOK 0.66 | NOK 0.78 | NOK 0.64 | 11.21M |
| 2026-08-20 | NOK 0.66 | -0.90% | NOK 0.65 | NOK 0.67 | NOK 0.65 | 1.83M |
| 2026-08-19 | NOK 0.67 | +0.60% | NOK 0.66 | NOK 0.67 | NOK 0.64 | 1.77M |
| 2026-08-18 | NOK 0.66 | -2.06% | NOK 0.68 | NOK 0.69 | NOK 0.66 | 1.46M |
| 2026-08-17 | NOK 0.68 | +0.89% | NOK 0.67 | NOK 0.75 | NOK 0.65 | 5.77M |
| 2026-08-14 | NOK 0.67 | +0.30% | NOK 0.68 | NOK 0.69 | NOK 0.65 | 2.00M |
| 2026-08-13 | NOK 0.67 | +5.35% | NOK 0.68 | NOK 0.70 | NOK 0.64 | 6.59M |
| 2026-08-12 | NOK 0.64 | -2.15% | NOK 0.65 | NOK 0.65 | NOK 0.61 | 3.84M |
| 2026-08-11 | NOK 0.65 | -0.91% | NOK 0.68 | NOK 0.68 | NOK 0.63 | 1.77M |
| 2026-08-10 | NOK 0.66 | -0.30% | NOK 0.66 | NOK 0.67 | NOK 0.64 | 1.54M |
| 2026-08-07 | NOK 0.66 | -2.37% | NOK 0.67 | NOK 0.68 | NOK 0.65 | 498.14K |
| 2026-08-06 | NOK 0.67 | +4.01% | NOK 0.65 | NOK 0.68 | NOK 0.65 | 1.75M |
| 2026-08-05 | NOK 0.65 | -4.99% | NOK 0.68 | NOK 0.69 | NOK 0.65 | 2.26M |
| 2026-08-04 | NOK 0.68 | +1.79% | NOK 0.67 | NOK 0.69 | NOK 0.64 | 2.13M |
| 2026-08-03 | NOK 0.67 | -1.47% | NOK 0.69 | NOK 0.69 | NOK 0.66 | 1.79M |
| 2026-07-31 | NOK 0.68 | +3.98% | NOK 0.66 | NOK 0.68 | NOK 0.65 | 1.88M |
| 2026-07-30 | NOK 0.65 | -2.97% | NOK 0.69 | NOK 0.69 | NOK 0.65 | 2.21M |
| 2026-07-29 | NOK 0.67 | -2.88% | NOK 0.69 | NOK 0.70 | NOK 0.66 | 951.78K |
| 2026-07-28 | NOK 0.69 | -0.57% | NOK 0.71 | NOK 0.71 | NOK 0.66 | 3.16M |
| 2026-07-27 | NOK 0.70 | +2.05% | NOK 0.71 | NOK 0.74 | NOK 0.69 | 3.73M |
| 2026-07-24 | NOK 0.68 | -3.39% | NOK 0.71 | NOK 0.71 | NOK 0.67 | 2.58M |
| 2026-07-23 | NOK 0.71 | +0.85% | NOK 0.73 | NOK 0.73 | NOK 0.69 | 2.45M |
| 2026-07-22 | NOK 0.70 | -4.62% | NOK 0.75 | NOK 0.76 | NOK 0.67 | 5.30M |
| 2026-07-21 | NOK 0.74 | +13.23% | NOK 0.68 | NOK 0.76 | NOK 0.67 | 9.07M |
| 2026-07-20 | NOK 0.65 | +2.85% | NOK 0.56 | NOK 0.68 | NOK 0.54 | 9.93M |
| 2026-07-17 | NOK 0.63 | -27.52% | NOK 0.95 | NOK 0.98 | NOK 0.60 | 5.61M |
| 2026-07-16 | NOK 0.87 | -5.22% | NOK 0.95 | NOK 0.95 | NOK 0.85 | 373.43K |
| 2026-07-15 | NOK 0.92 | +3.60% | NOK 0.89 | NOK 1.00 | NOK 0.83 | 369.60K |
| 2026-07-14 | NOK 0.89 | -19.27% | NOK 1.11 | NOK 1.11 | NOK 0.87 | 787.82K |
| 2026-07-13 | NOK 1.10 | 0.00% | NOK 1.20 | NOK 1.25 | NOK 1.02 | 1.03M |
| 2026-07-10 | NOK 1.10 | +14.11% | NOK 0.91 | NOK 1.16 | NOK 0.91 | 1.55M |
| 2026-07-09 | NOK 0.96 | +7.83% | NOK 0.89 | NOK 1.00 | NOK 0.80 | 698.58K |
| 2026-07-08 | NOK 0.89 | -0.67% | NOK 0.92 | NOK 0.92 | NOK 0.75 | 373.88K |
| 2026-07-07 | NOK 0.90 | +0.22% | NOK 0.88 | NOK 0.98 | NOK 0.80 | 910.38K |
| 2026-07-06 | NOK 0.90 | -10.02% | NOK 0.99 | NOK 1.00 | NOK 0.86 | 480.79K |
| 2026-07-03 | NOK 1.00 | -4.04% | NOK 1.03 | NOK 1.10 | NOK 0.94 | 587.41K |
| 2026-07-02 | NOK 1.04 | -11.11% | NOK 1.18 | NOK 1.18 | NOK 0.96 | 2.11M |
| 2026-07-01 | NOK 1.17 | +1.74% | NOK 1.24 | NOK 1.24 | NOK 1.06 | 1.42M |
| 2026-06-30 | NOK 1.15 | +15.00% | NOK 1.06 | NOK 1.28 | NOK 1.00 | 2.77M |
| 2026-06-29 | NOK 1.00 | +33.33% | NOK 0.90 | NOK 1.52 | NOK 0.90 | 5.79M |
| 2026-06-26 | NOK 0.75 | +1.63% | NOK 0.75 | NOK 0.75 | NOK 0.69 | 671.93K |
| 2026-06-25 | NOK 0.74 | -3.66% | NOK 0.76 | NOK 0.79 | NOK 0.70 | 1.65M |
| 2026-06-24 | NOK 0.77 | -2.05% | NOK 0.80 | NOK 0.85 | NOK 0.71 | 1.77M |
| 2026-06-23 | NOK 0.78 | -28.91% | NOK 1.09 | NOK 1.09 | NOK 0.74 | 1.82M |
| 2026-06-22 | NOK 1.10 | -13.39% | NOK 1.27 | NOK 1.27 | NOK 1.00 | 1.31M |
| 2026-06-19 | NOK 1.27 | -12.11% | NOK 1.38 | NOK 1.68 | NOK 1.20 | 3.00M |
| 2026-06-18 | NOK 1.45 | +96.48% | NOK 0.89 | NOK 1.56 | NOK 0.89 | 7.01M |
| 2026-06-17 | NOK 0.74 | -3.37% | NOK 0.76 | NOK 0.76 | NOK 0.63 | 2.90M |
| 2026-06-16 | NOK 0.76 | +0.48% | NOK 0.78 | NOK 0.81 | NOK 0.72 | 1.73M |
| 2026-06-15 | NOK 0.76 | +1.97% | NOK 0.76 | NOK 0.82 | NOK 0.71 | 2.23M |
| 2026-06-12 | NOK 0.74 | -5.14% | NOK 0.74 | NOK 0.80 | NOK 0.71 | 2.06M |
| 2026-06-11 | NOK 0.78 | -9.32% | NOK 0.89 | NOK 0.89 | NOK 0.72 | 3.08M |
| 2026-06-10 | NOK 0.86 | -14.49% | NOK 1.01 | NOK 1.06 | NOK 0.83 | 3.34M |
| 2026-06-09 | NOK 1.01 | -68.24% | NOK 1.11 | NOK 1.15 | NOK 0.97 | 7.87M |
| 2026-06-08 | NOK 3.18 | -20.50% | NOK 4.11 | NOK 4.48 | NOK 3.00 | 4.57M |
| 2026-06-05 | NOK 4.00 | +140.96% | NOK 1.72 | NOK 5.42 | NOK 1.72 | 1.92M |
| 2026-06-04 | NOK 1.66 | +1.84% | NOK 1.75 | NOK 1.98 | NOK 1.45 | 2.13M |
| 2026-06-03 | NOK 1.63 | +10.14% | NOK 1.38 | NOK 1.66 | NOK 1.38 | 481.89K |
| 2026-06-02 | NOK 1.48 | +2.78% | NOK 1.40 | NOK 1.49 | NOK 1.38 | 172.90K |
| 2026-06-01 | NOK 1.44 | +9.92% | NOK 1.31 | NOK 1.47 | NOK 1.31 | 203.40K |
| 2026-05-29 | NOK 1.31 | -4.38% | NOK 1.35 | NOK 1.40 | NOK 1.28 | 314.41K |
| 2026-05-28 | NOK 1.37 | -3.18% | NOK 1.44 | NOK 1.44 | NOK 1.33 | 194.96K |