EAM Solar ASA (OSL:EAM)
Norway · Delayed Price · Currency is NOK 1.886
-0.094 (-4.75%)
At close: Apr 1, 2026
EAM Solar ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.97 | 2.00 | 1.80 | 1.89 | 1.89 | -4.75% | 809,839 |
| Mar 31, 2026 | 2.48 | 2.48 | 1.84 | 1.98 | 1.98 | -13.69% | 2,402,692 |
| Mar 30, 2026 | 2.20 | 2.34 | 1.91 | 2.29 | 2.29 | 26.04% | 2,567,249 |
| Mar 27, 2026 | 1.75 | 2.15 | 1.55 | 1.82 | 1.82 | 17.42% | 4,059,708 |
| Mar 26, 2026 | 1.27 | 1.80 | 1.24 | 1.55 | 1.55 | 23.90% | 2,162,703 |
| Mar 25, 2026 | 1.21 | 1.29 | 1.21 | 1.25 | 1.25 | -2.95% | 304,199 |
| Mar 24, 2026 | 1.35 | 1.36 | 1.20 | 1.29 | 1.29 | -3.52% | 515,020 |
| Mar 23, 2026 | 1.18 | 1.43 | 1.10 | 1.34 | 1.34 | 21.23% | 1,543,001 |
| Mar 20, 2026 | 1.27 | 1.27 | 1.07 | 1.10 | 1.10 | -4.17% | 466,872 |
| Mar 19, 2026 | 1.20 | 1.29 | 1.06 | 1.15 | 1.15 | -4.17% | 387,737 |
| Mar 18, 2026 | 1.40 | 1.48 | 1.15 | 1.20 | 1.20 | -20.00% | 1,263,647 |
| Mar 17, 2026 | 1.06 | 1.91 | 1.00 | 1.50 | 1.50 | 44.23% | 4,983,899 |
| Mar 16, 2026 | 1.08 | 1.08 | 0.98 | 1.04 | 1.04 | -3.61% | 138,902 |
| Mar 13, 2026 | 1.10 | 1.11 | 1.03 | 1.08 | 1.08 | -0.19% | 187,948 |
| Mar 12, 2026 | 1.10 | 1.10 | 1.03 | 1.08 | 1.08 | -0.37% | 231,318 |
| Mar 11, 2026 | 1.10 | 1.13 | 1.05 | 1.09 | 1.08 | -3.98% | 636,633 |
| Mar 10, 2026 | 1.12 | 1.15 | 0.91 | 1.13 | 1.13 | -13.08% | 1,125,072 |
| Mar 9, 2026 | 1.26 | 1.32 | 1.18 | 1.30 | 1.30 | 3.26% | 563,706 |
| Mar 6, 2026 | 1.31 | 1.31 | 1.18 | 1.26 | 1.26 | 1.53% | 385,978 |
| Mar 5, 2026 | 1.23 | 1.30 | 1.17 | 1.24 | 1.24 | 0.49% | 262,719 |
| Mar 4, 2026 | 1.16 | 1.37 | 1.16 | 1.23 | 1.23 | 3.70% | 971,602 |
| Mar 3, 2026 | 1.25 | 1.26 | 1.17 | 1.19 | 1.19 | -6.67% | 384,015 |
| Mar 2, 2026 | 1.24 | 1.34 | 1.24 | 1.28 | 1.27 | -4.85% | 201,964 |
| Feb 27, 2026 | 1.20 | 1.35 | 1.20 | 1.34 | 1.34 | 6.86% | 272,901 |
| Feb 26, 2026 | 1.22 | 1.30 | 1.12 | 1.25 | 1.25 | 1.13% | 457,228 |
| Feb 25, 2026 | 1.21 | 1.33 | 1.21 | 1.24 | 1.24 | -1.98% | 276,733 |
| Feb 24, 2026 | 1.32 | 1.44 | 1.20 | 1.27 | 1.26 | -6.99% | 424,030 |
| Feb 23, 2026 | 1.36 | 1.36 | 1.20 | 1.36 | 1.36 | -0.73% | 554,049 |
| Feb 20, 2026 | 1.41 | 1.41 | 1.33 | 1.37 | 1.37 | -3.25% | 635,733 |
| Feb 19, 2026 | 1.44 | 1.50 | 1.41 | 1.42 | 1.42 | -0.35% | 236,703 |
| Feb 18, 2026 | 1.46 | 1.55 | 1.40 | 1.42 | 1.42 | -8.26% | 551,798 |
| Feb 17, 2026 | 1.65 | 1.65 | 1.45 | 1.55 | 1.55 | -3.19% | 525,189 |
| Feb 16, 2026 | 1.62 | 1.65 | 1.51 | 1.60 | 1.60 | 0.95% | 419,205 |
| Feb 13, 2026 | 1.44 | 1.74 | 1.32 | 1.59 | 1.58 | 21.27% | 2,612,249 |
| Feb 12, 2026 | 2.59 | 2.59 | 1.25 | 1.31 | 1.31 | -45.34% | 4,314,431 |
| Feb 11, 2026 | 2.47 | 2.49 | 2.35 | 2.39 | 2.39 | 0.04% | 655,586 |
| Feb 10, 2026 | 2.39 | 2.50 | 2.25 | 2.39 | 2.39 | 6.79% | 1,122,563 |
| Feb 9, 2026 | 2.43 | 2.43 | 2.24 | 2.24 | 2.24 | -2.70% | 522,115 |
| Feb 6, 2026 | 2.16 | 2.45 | 2.10 | 2.30 | 2.30 | 7.03% | 810,364 |
| Feb 5, 2026 | 2.24 | 2.24 | 2.02 | 2.15 | 2.15 | -1.42% | 515,671 |
| Feb 4, 2026 | 2.35 | 2.35 | 2.15 | 2.18 | 2.18 | - | 491,822 |
| Feb 3, 2026 | 2.30 | 2.53 | 2.15 | 2.18 | 2.18 | -4.80% | 898,212 |
| Feb 2, 2026 | 2.37 | 3.09 | 2.29 | 2.29 | 2.29 | -6.91% | 3,134,959 |
| Jan 30, 2026 | 2.50 | 2.52 | 2.28 | 2.46 | 2.46 | -11.19% | 3,571,369 |
| Jan 29, 2026 | 2.18 | 2.85 | 2.13 | 2.77 | 2.77 | 31.90% | 3,592,358 |
| Jan 28, 2026 | 1.94 | 2.21 | 1.90 | 2.10 | 2.10 | 9.20% | 1,192,960 |
| Jan 27, 2026 | 2.07 | 2.07 | 1.86 | 1.92 | 1.92 | -5.78% | 486,835 |
| Jan 26, 2026 | 2.20 | 2.20 | 1.96 | 2.04 | 2.04 | -5.07% | 1,228,169 |
| Jan 23, 2026 | 2.23 | 2.26 | 2.10 | 2.15 | 2.15 | 2.38% | 835,173 |
| Jan 22, 2026 | 2.10 | 2.29 | 2.01 | 2.10 | 2.10 | 5.53% | 2,128,603 |