EAM Solar ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.89	1.56	0.89	1.45	1.45	-28.11%	7,011,811
Jun 17, 2026	2.08	2.08	1.73	2.01	2.01	-3.37%	1,060,537
Jun 16, 2026	2.13	2.22	1.96	2.08	2.08	0.48%	632,443
Jun 15, 2026	2.08	2.24	1.93	2.07	2.07	1.97%	815,058
Jun 12, 2026	2.02	2.18	1.93	2.03	2.03	-5.14%	755,199
Jun 11, 2026	2.42	2.42	1.96	2.14	2.14	-9.32%	1,125,374
Jun 10, 2026	2.75	2.89	2.28	2.36	2.36	-14.49%	1,221,614
Jun 9, 2026	3.04	3.14	2.64	2.76	2.76	-13.21%	2,877,899
Jun 8, 2026	4.11	4.48	3.00	3.18	3.18	-20.50%	4,572,838
Jun 5, 2026	1.72	5.42	1.72	4.00	4.00	140.96%	1,915,763
Jun 4, 2026	1.75	1.98	1.45	1.66	1.66	1.84%	2,134,873
Jun 3, 2026	1.38	1.66	1.38	1.63	1.63	10.14%	481,885
Jun 2, 2026	1.40	1.49	1.38	1.48	1.48	2.78%	172,901
Jun 1, 2026	1.31	1.47	1.31	1.44	1.44	9.92%	203,397
May 29, 2026	1.35	1.40	1.28	1.31	1.31	-4.38%	314,414
May 28, 2026	1.44	1.44	1.33	1.37	1.37	-3.18%	194,956
May 27, 2026	1.34	1.42	1.31	1.42	1.42	8.43%	534,622
May 26, 2026	1.50	1.70	1.22	1.31	1.31	-37.26%	2,418,280
May 22, 2026	1.86	2.39	1.82	2.08	2.08	12.13%	1,055,959
May 21, 2026	1.83	1.90	1.82	1.86	1.86	0.54%	140,805
May 20, 2026	1.90	1.91	1.82	1.85	1.85	-2.89%	218,928
May 19, 2026	1.80	1.90	1.80	1.90	1.90	5.56%	73,684
May 18, 2026	1.84	1.90	1.80	1.80	1.80	-3.23%	348,914
May 15, 2026	1.90	1.92	1.79	1.86	1.86	-3.88%	388,396
May 13, 2026	1.88	2.00	1.88	1.94	1.94	2.93%	184,058
May 12, 2026	1.90	1.96	1.86	1.88	1.88	-1.83%	264,832
May 11, 2026	1.99	1.99	1.91	1.92	1.92	-1.29%	236,267
May 8, 2026	1.91	2.02	1.89	1.94	1.94	1.04%	293,304
May 7, 2026	2.00	2.00	1.91	1.92	1.92	-3.52%	240,914
May 6, 2026	1.91	2.00	1.91	1.99	1.99	4.46%	209,705
May 5, 2026	1.92	2.05	1.90	1.91	1.91	-3.79%	416,411
May 4, 2026	2.10	2.10	1.94	1.98	1.98	-8.76%	587,496
Apr 30, 2026	2.41	2.61	2.09	2.17	2.17	-3.56%	1,693,674
Apr 29, 2026	1.90	2.33	1.90	2.25	2.25	18.42%	1,683,340
Apr 28, 2026	1.72	1.97	1.72	1.90	1.90	7.04%	537,329
Apr 27, 2026	1.84	2.00	1.69	1.78	1.78	-3.01%	913,099
Apr 24, 2026	1.81	1.90	1.66	1.83	1.83	-2.66%	764,551
Apr 23, 2026	1.97	1.97	1.80	1.88	1.88	-4.57%	781,728
Apr 22, 2026	2.35	2.35	1.95	1.97	1.97	-7.94%	1,022,924
Apr 21, 2026	1.95	2.24	1.95	2.14	2.14	9.74%	1,100,322
Apr 20, 2026	2.10	2.18	1.90	1.95	1.95	-9.72%	908,841
Apr 17, 2026	1.90	2.19	1.89	2.16	2.16	1.89%	1,021,302
Apr 16, 2026	2.50	2.60	1.77	2.12	2.12	-13.82%	2,611,299
Apr 15, 2026	2.66	2.96	2.36	2.46	2.46	10.31%	3,226,831
Apr 14, 2026	3.27	3.27	1.96	2.23	2.23	-28.06%	5,241,782
Apr 13, 2026	3.18	3.56	2.80	3.10	3.10	0.65%	2,547,740
Apr 10, 2026	4.14	4.97	3.00	3.08	3.08	-14.92%	8,261,058
Apr 9, 2026	2.25	3.62	2.19	3.62	3.62	60.89%	5,545,377
Apr 8, 2026	1.88	2.25	1.77	2.25	2.25	22.95%	793,776
Apr 7, 2026	1.82	1.94	1.71	1.83	1.83	-2.97%	498,520