Electromagnetic Geoservices ASA (OSL:EMGS)
Norway · Delayed Price · Currency is NOK 1.615
0.00 (0.00%)
Aug 22, 2025, 3:17 PM CET
OSL:EMGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | - | 145,671 |
| Aug 14, 2025 | 1.54 | 1.62 | 1.54 | 1.57 | 1.57 | -1.88% | 436,173 |
| Aug 13, 2025 | 1.90 | 1.90 | 1.52 | 1.60 | 1.60 | -18.78% | 2,056,361 |
| Aug 12, 2025 | 1.97 | 2.00 | 1.97 | 1.97 | 1.97 | -1.50% | 40,194 |
| Aug 11, 2025 | 2.00 | 2.04 | 1.93 | 2.00 | 2.00 | - | 27,289 |
| Aug 8, 2025 | 1.95 | 2.08 | 1.90 | 2.00 | 2.00 | 2.56% | 142,749 |
| Aug 7, 2025 | 1.94 | 1.95 | 1.90 | 1.95 | 1.95 | 2.63% | 43,559 |
| Aug 6, 2025 | 1.89 | 1.95 | 1.89 | 1.90 | 1.90 | - | 7,792 |
| Aug 5, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -2.06% | 17,537 |
| Aug 4, 2025 | 1.86 | 1.95 | 1.86 | 1.94 | 1.94 | 4.30% | 23,320 |
| Aug 1, 2025 | 1.93 | 1.93 | 1.86 | 1.86 | 1.86 | -3.63% | 33,926 |
| Jul 31, 2025 | 1.94 | 1.94 | 1.86 | 1.93 | 1.93 | - | 33,072 |
| Jul 30, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 2.66% | 5,213 |
| Jul 29, 2025 | 1.81 | 1.92 | 1.81 | 1.88 | 1.88 | -3.59% | 8,532 |
| Jul 28, 2025 | 1.81 | 1.95 | 1.81 | 1.95 | 1.95 | 2.09% | 2,851 |
| Jul 25, 2025 | 1.92 | 1.92 | 1.85 | 1.91 | 1.91 | -0.52% | 28,999 |
| Jul 24, 2025 | 1.85 | 1.95 | 1.85 | 1.92 | 1.92 | 3.78% | 43,831 |
| Jul 23, 2025 | 1.95 | 1.95 | 1.85 | 1.85 | 1.85 | -2.63% | 14,524 |
| Jul 22, 2025 | 1.81 | 1.95 | 1.81 | 1.90 | 1.90 | 1.60% | 66,409 |
| Jul 21, 2025 | 1.87 | 1.92 | 1.87 | 1.87 | 1.87 | - | 7,768 |
| Jul 18, 2025 | 1.87 | 1.93 | 1.87 | 1.87 | 1.87 | -2.60% | 25,323 |
| Jul 17, 2025 | 1.85 | 1.92 | 1.85 | 1.92 | 1.92 | 4.35% | 26,610 |
| Jul 16, 2025 | 1.95 | 1.95 | 1.84 | 1.84 | 1.84 | -5.64% | 46,177 |
| Jul 15, 2025 | 1.82 | 1.95 | 1.82 | 1.95 | 1.95 | 4.84% | 47,839 |
| Jul 14, 2025 | 1.90 | 1.90 | 1.85 | 1.86 | 1.86 | -2.62% | 100,802 |
| Jul 11, 2025 | 1.99 | 1.99 | 1.91 | 1.91 | 1.91 | - | 1,156 |
| Jul 10, 2025 | 1.93 | 1.97 | 1.91 | 1.91 | 1.91 | - | 38,914 |
| Jul 9, 2025 | 1.95 | 1.95 | 1.90 | 1.91 | 1.91 | -4.02% | 28,357 |
| Jul 8, 2025 | 1.92 | 1.99 | 1.88 | 1.99 | 1.99 | 5.29% | 178,190 |
| Jul 7, 2025 | 1.93 | 1.95 | 1.89 | 1.89 | 1.89 | -5.03% | 48,612 |
| Jul 4, 2025 | 1.93 | 1.99 | 1.88 | 1.99 | 1.99 | 2.05% | 133,108 |
| Jul 3, 2025 | 2.00 | 2.00 | 1.93 | 1.95 | 1.95 | -1.02% | 23,934 |
| Jul 2, 2025 | 2.00 | 2.00 | 1.95 | 1.97 | 1.97 | -1.50% | 173,292 |
| Jul 1, 2025 | 2.16 | 2.16 | 1.95 | 2.00 | 2.00 | -7.41% | 348,205 |
| Jun 30, 2025 | 1.95 | 2.16 | 1.94 | 2.16 | 2.16 | 10.77% | 74,946 |
| Jun 27, 2025 | 1.96 | 2.00 | 1.92 | 1.95 | 1.95 | -4.88% | 90,997 |
| Jun 26, 2025 | 1.92 | 2.05 | 1.90 | 2.05 | 2.05 | 2.50% | 121,484 |
| Jun 25, 2025 | 1.99 | 2.04 | 1.92 | 2.00 | 2.00 | 1.01% | 135,950 |
| Jun 24, 2025 | 1.92 | 1.99 | 1.89 | 1.98 | 1.98 | 1.02% | 120,576 |
| Jun 23, 2025 | 2.00 | 2.00 | 1.93 | 1.96 | 1.96 | -3.45% | 108,371 |
| Jun 20, 2025 | 2.00 | 2.10 | 1.99 | 2.03 | 2.03 | 7.98% | 362,067 |
| Jun 19, 2025 | 2.00 | 2.15 | 1.88 | 1.88 | 1.88 | -2.08% | 351,200 |
| Jun 18, 2025 | 1.75 | 2.00 | 1.75 | 1.92 | 1.92 | 10.34% | 450,661 |
| Jun 17, 2025 | 1.72 | 1.77 | 1.72 | 1.74 | 1.74 | -1.14% | 73,965 |
| Jun 16, 2025 | 1.77 | 1.79 | 1.74 | 1.76 | 1.76 | -2.22% | 144,097 |