Electromagnetic Geoservices ASA (OSL:EMGS)
Norway · Delayed Price · Currency is NOK 0.2700
+0.0120 (4.65%)
At close: Dec 5, 2025
OSL:EMGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.24 | 0.44 | 0.24 | 0.27 | 0.27 | 4.65% | 5,721,583 |
| Dec 4, 2025 | 0.26 | 0.26 | 0.22 | 0.26 | 0.26 | 1.98% | 581,848 |
| Dec 3, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -5.24% | 96,531 |
| Dec 2, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -1.48% | 34,364 |
| Dec 1, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -2.17% | 310,535 |
| Nov 28, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | -0.72% | 146,173 |
| Nov 27, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 2.57% | 100,934 |
| Nov 26, 2025 | 0.28 | 0.29 | 0.25 | 0.27 | 0.27 | 0.37% | 170,954 |
| Nov 25, 2025 | 0.28 | 0.30 | 0.25 | 0.27 | 0.27 | 12.92% | 1,053,912 |
| Nov 24, 2025 | 0.24 | 0.27 | 0.24 | 0.24 | 0.24 | -10.78% | 30,756 |
| Nov 21, 2025 | 0.24 | 0.27 | 0.23 | 0.27 | 0.27 | -0.74% | 54,484 |
| Nov 20, 2025 | 0.26 | 0.28 | 0.23 | 0.27 | 0.27 | 5.04% | 770,651 |
| Nov 19, 2025 | 0.28 | 0.28 | 0.20 | 0.26 | 0.26 | -0.77% | 675,890 |
| Nov 18, 2025 | 0.24 | 0.28 | 0.23 | 0.26 | 0.26 | 7.88% | 373,329 |
| Nov 17, 2025 | 0.27 | 0.27 | 0.22 | 0.24 | 0.24 | -11.40% | 1,322,652 |
| Nov 14, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -5.88% | 897,934 |
| Nov 13, 2025 | 0.28 | 0.29 | 0.26 | 0.29 | 0.29 | -0.69% | 659,252 |
| Nov 12, 2025 | 0.32 | 0.32 | 0.27 | 0.29 | 0.29 | -3.00% | 907,982 |
| Nov 11, 2025 | 0.31 | 0.32 | 0.27 | 0.30 | 0.30 | 5.26% | 2,190,039 |
| Nov 10, 2025 | 0.27 | 0.30 | 0.23 | 0.29 | 0.29 | 11.76% | 2,929,921 |
| Nov 7, 2025 | 0.27 | 0.30 | 0.23 | 0.26 | 0.26 | 2.00% | 7,182,921 |
| Nov 6, 2025 | 0.57 | 0.57 | 0.20 | 0.25 | 0.25 | -77.48% | 11,891,020 |
| Nov 5, 2025 | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | 2.30% | 109,524 |
| Nov 4, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.36% | 58,615 |
| Nov 3, 2025 | 1.09 | 1.13 | 1.08 | 1.10 | 1.10 | -3.51% | 95,295 |
| Oct 31, 2025 | 1.13 | 1.15 | 1.09 | 1.14 | 1.14 | - | 56,012 |
| Oct 30, 2025 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | 2.24% | 76,197 |
| Oct 29, 2025 | 1.08 | 1.15 | 1.08 | 1.12 | 1.12 | 3.24% | 60,106 |
| Oct 28, 2025 | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | -5.26% | 64,157 |
| Oct 27, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 1.33% | 9,144 |
| Oct 24, 2025 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 1.81% | 26,023 |
| Oct 23, 2025 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | -1.34% | 75,036 |
| Oct 22, 2025 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 0.45% | 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 | 0.45% | 104,014 |
| Oct 17, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.33% | 170,160 |
| Oct 16, 2025 | 1.18 | 1.18 | 1.11 | 1.13 | 1.13 | -1.32% | 256,261 |
| Oct 15, 2025 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | 6.05% | 100,121 |
| Oct 14, 2025 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -4.87% | 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 | 1.01 | 1.11 | 1.11 | -14.94% | 747,718 |
| Oct 7, 2025 | 1.23 | 1.31 | 1.23 | 1.31 | 1.31 | 1.56% | 75,946 |
| Oct 6, 2025 | 1.32 | 1.39 | 1.25 | 1.29 | 1.29 | -3.38% | 86,927 |
| Oct 3, 2025 | 1.28 | 1.33 | 1.23 | 1.33 | 1.33 | 2.70% | 65,020 |
| Oct 2, 2025 | 1.32 | 1.43 | 1.30 | 1.30 | 1.30 | -3.36% | 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 |