Electromagnetic Geoservices ASA (OSL:EMGS)
Norway · Delayed Price · Currency is NOK 1.330
+0.035 (2.70%)
Oct 3, 2025, 4:25 PM CET
OSL:EMGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |