Electromagnetic Geoservices ASA (OSL:EMGS)
Norway · Delayed Price · Currency is NOK 1.125
+0.020 (1.81%)
Oct 24, 2025, 2:58 PM CET
OSL:EMGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 1.35% | 26,023 |
| Oct 23, 2025 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | -0.89% | 75,036 |
| Oct 22, 2025 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | - | 9,544 |
| Oct 21, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 4,504 |
| Oct 20, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.90% | 104,014 |
| Oct 17, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | 170,160 |
| Oct 16, 2025 | 1.18 | 1.18 | 1.11 | 1.13 | 1.13 | -0.88% | 256,261 |
| Oct 15, 2025 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | 5.56% | 100,121 |
| Oct 14, 2025 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -4.42% | 65,795 |
| Oct 13, 2025 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 2.73% | 17,915 |
| Oct 10, 2025 | 1.17 | 1.17 | 1.10 | 1.10 | 1.10 | -3.51% | 118,346 |
| Oct 9, 2025 | 1.09 | 1.20 | 1.09 | 1.14 | 1.14 | 2.70% | 66,290 |
| Oct 8, 2025 | 1.23 | 1.23 | 1.00 | 1.11 | 1.11 | -15.27% | 747,718 |
| Oct 7, 2025 | 1.23 | 1.31 | 1.23 | 1.31 | 1.31 | 1.55% | 75,946 |
| Oct 6, 2025 | 1.32 | 1.39 | 1.25 | 1.29 | 1.29 | -3.01% | 86,927 |
| Oct 3, 2025 | 1.27 | 1.33 | 1.23 | 1.33 | 1.33 | 2.31% | 65,020 |
| Oct 2, 2025 | 1.32 | 1.43 | 1.30 | 1.30 | 1.30 | -2.99% | 101,696 |
| Oct 1, 2025 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -0.74% | 54,093 |
| Sep 30, 2025 | 1.40 | 1.40 | 1.32 | 1.35 | 1.35 | 3.85% | 85,677 |
| Sep 29, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -5.11% | 2,556 |
| Sep 26, 2025 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | 0.74% | 58,363 |
| Sep 25, 2025 | 1.33 | 1.39 | 1.30 | 1.36 | 1.36 | 0.74% | 123,010 |
| Sep 24, 2025 | 1.31 | 1.35 | 1.27 | 1.35 | 1.35 | - | 82,355 |
| Sep 23, 2025 | 1.33 | 1.35 | 1.30 | 1.35 | 1.35 | 0.75% | 179,865 |
| Sep 22, 2025 | 1.31 | 1.43 | 1.31 | 1.34 | 1.34 | -4.29% | 69,419 |
| Sep 19, 2025 | 1.30 | 1.42 | 1.30 | 1.40 | 1.40 | 3.70% | 56,110 |
| Sep 18, 2025 | 1.30 | 1.42 | 1.25 | 1.35 | 1.35 | - | 167,875 |
| Sep 17, 2025 | 1.34 | 1.36 | 1.30 | 1.35 | 1.35 | 0.75% | 95,957 |
| Sep 16, 2025 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -3.60% | 45,789 |
| Sep 15, 2025 | 1.38 | 1.40 | 1.32 | 1.39 | 1.39 | -4.79% | 174,675 |
| Sep 12, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.10% | 1,000 |
| Sep 11, 2025 | 1.33 | 1.44 | 1.33 | 1.43 | 1.43 | -2.05% | 2,163 |
| Sep 10, 2025 | 1.42 | 1.46 | 1.40 | 1.46 | 1.46 | - | 15,727 |
| Sep 9, 2025 | 1.45 | 1.46 | 1.40 | 1.46 | 1.46 | - | 69,932 |
| Sep 8, 2025 | 1.41 | 1.46 | 1.37 | 1.46 | 1.46 | 3.55% | 208,748 |
| Sep 5, 2025 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | 0.71% | 10,875 |
| Sep 4, 2025 | 1.42 | 1.43 | 1.37 | 1.40 | 1.40 | - | 41,456 |
| Sep 3, 2025 | 1.32 | 1.42 | 1.32 | 1.40 | 1.40 | -2.10% | 64,977 |
| Sep 2, 2025 | 1.39 | 1.43 | 1.35 | 1.43 | 1.43 | 2.88% | 353,237 |
| Sep 1, 2025 | 1.46 | 1.46 | 1.35 | 1.39 | 1.39 | -4.79% | 136,106 |
| Aug 29, 2025 | 1.40 | 1.48 | 1.40 | 1.46 | 1.46 | 0.69% | 245,449 |
| Aug 28, 2025 | 1.40 | 1.50 | 1.40 | 1.45 | 1.45 | -3.33% | 408,561 |
| Aug 27, 2025 | 1.50 | 1.54 | 1.48 | 1.50 | 1.50 | -0.66% | 499,893 |
| Aug 26, 2025 | 1.54 | 1.57 | 1.48 | 1.51 | 1.51 | -1.95% | 358,426 |
| Aug 25, 2025 | 1.55 | 1.61 | 1.54 | 1.54 | 1.54 | -4.94% | 70,515 |
| Aug 22, 2025 | 1.55 | 1.62 | 1.53 | 1.62 | 1.62 | - | 82,928 |
| Aug 21, 2025 | 1.65 | 1.65 | 1.53 | 1.62 | 1.62 | 1.89% | 105,095 |
| Aug 20, 2025 | 1.59 | 1.65 | 1.59 | 1.59 | 1.59 | - | 81,169 |
| Aug 19, 2025 | 1.60 | 1.60 | 1.54 | 1.59 | 1.59 | -1.85% | 362,772 |
| Aug 18, 2025 | 1.60 | 1.66 | 1.58 | 1.62 | 1.62 | 3.18% | 91,557 |