Electromagnetic Geoservices ASA (OSL:EMGS)
Norway flag Norway · Delayed Price · Currency is NOK
1.860
-0.065 (-3.38%)
Aug 1, 2025, 4:00 PM CET

Apartment Income REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251.931.931.861.861.86-3.63%33,926
Jul 31, 20251.941.941.861.931.93-33,072
Jul 30, 20251.921.931.921.931.932.66%5,213
Jul 29, 20251.811.921.811.881.88-3.59%8,532
Jul 28, 20251.811.951.811.951.952.09%2,851
Jul 25, 20251.921.921.851.911.91-0.52%28,999
Jul 24, 20251.851.951.851.921.923.78%43,831
Jul 23, 20251.951.951.851.851.85-2.63%14,524
Jul 22, 20251.811.951.811.901.901.60%66,409
Jul 21, 20251.871.921.871.871.87-7,768
Jul 18, 20251.871.931.871.871.87-2.60%25,323
Jul 17, 20251.851.921.851.921.924.35%26,610
Jul 16, 20251.951.951.841.841.84-5.64%46,177
Jul 15, 20251.821.951.821.951.954.84%47,839
Jul 14, 20251.901.901.851.861.86-2.62%100,802
Jul 11, 20251.991.991.911.911.91-1,156
Jul 10, 20251.931.971.911.911.91-38,914
Jul 9, 20251.951.951.901.911.91-4.02%28,357
Jul 8, 20251.921.991.881.991.995.29%178,190
Jul 7, 20251.931.951.891.891.89-5.03%48,612
Jul 4, 20251.931.991.881.991.992.05%133,108
Jul 3, 20252.002.001.931.951.95-1.02%23,934
Jul 2, 20252.002.001.951.971.97-1.50%173,292
Jul 1, 20252.162.161.952.002.00-7.41%348,205
Jun 30, 20251.952.161.942.162.1610.77%74,946
Jun 27, 20251.962.001.921.951.95-4.88%90,997
Jun 26, 20251.922.051.902.052.052.50%121,484
Jun 25, 20251.992.041.922.002.001.01%135,950
Jun 24, 20251.921.991.891.981.981.02%120,576
Jun 23, 20252.002.001.931.961.96-3.45%108,371
Jun 20, 20252.002.101.992.032.037.98%362,067
Jun 19, 20252.002.151.881.881.88-2.08%351,200
Jun 18, 20251.752.001.751.921.9210.34%450,661
Jun 17, 20251.721.771.721.741.74-1.14%73,965
Jun 16, 20251.771.791.741.761.76-2.22%144,097
Jun 13, 20251.871.871.801.801.80-1.10%143,060
Jun 12, 20251.871.891.771.821.82-0.55%185,113
Jun 11, 20251.831.841.801.831.83-1.08%65,376
Jun 10, 20251.761.851.761.851.852.78%61,646
Jun 6, 20251.701.861.701.801.802.86%92,027
Jun 5, 20251.801.871.701.751.75-2.23%100,724
Jun 4, 20251.731.801.701.791.796.55%135,094
Jun 3, 20251.701.801.641.681.68-1.18%64,359
Jun 2, 20251.671.701.641.701.700.59%94,336
May 30, 20251.691.691.661.691.69-22,784
May 28, 20251.651.691.641.691.692.42%318,790
May 27, 20251.631.661.631.651.65-2.94%99,024
May 26, 20251.671.761.641.701.70-1.16%328,235
May 23, 20251.711.731.691.721.720.58%122,902
May 22, 20251.871.871.701.711.71-2.29%167,486