EAM Solar ASA (OSL:EAM)
Norway · Delayed Price · Currency is NOK 1.855
+0.010 (0.54%)
At close: May 21, 2026
EAM Solar ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |