Canada markets open in 7 hours 43 minutes

Electromagnetic Geoservices ASA (EMGS.OL)

Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
2.20000.0000 (0.00%)
At close: 04:25PM CEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20242.13502.20002.10502.20002.200034,227
Apr 30, 20242.16002.24002.11002.20002.200064,586
Apr 29, 20242.19502.20502.09502.17002.1700158,278
Apr 26, 20242.17002.20002.12002.20002.2000111,182
Apr 25, 20242.21002.30002.19502.20002.2000244,964
Apr 24, 20242.21002.28002.21002.25502.255054,564
Apr 23, 20242.22002.29002.22002.26002.260028,322
Apr 22, 20242.28502.29502.22502.26002.260030,122
Apr 19, 20242.23002.27502.22502.27502.275010,883
Apr 18, 20242.22002.30002.22002.28002.280040,506
Apr 17, 20242.22002.30002.21502.30002.300045,383
Apr 16, 20242.25002.26002.23002.24002.240037,162
Apr 15, 20242.30002.32502.26502.27002.2700226,940
Apr 12, 20242.30002.35002.30002.33002.3300107,482
Apr 11, 20242.22002.35002.22002.34002.340058,290
Apr 10, 20242.30002.34002.27002.34002.340084,621
Apr 09, 20242.31002.42002.31002.34502.3450402,907
Apr 08, 20242.30002.32002.20002.24002.2400198,186
Apr 05, 20242.29002.29002.18002.28002.2800139,555
Apr 04, 20242.29502.37002.24002.30002.3000255,459
Apr 03, 20242.30002.30002.19502.28002.2800119,876
Apr 02, 20242.26002.30002.20002.30002.3000164,566
Mar 27, 20242.20002.28002.15002.26002.2600297,092
Mar 26, 20242.24002.25002.16002.18002.180089,749
Mar 25, 20242.19002.29002.19002.25002.250036,080
Mar 22, 20242.22002.22002.15002.20002.200097,544
Mar 21, 20242.10002.25002.10002.23002.230068,963
Mar 20, 20242.20002.25002.17002.20002.200072,122
Mar 19, 20242.21002.26002.20002.26002.26008,851
Mar 18, 20242.10002.26002.10002.22002.220046,509
Mar 15, 20242.26002.26002.14002.24002.240044,523
Mar 14, 20242.20002.22002.18002.21002.210036,730
Mar 13, 20242.18002.23002.14002.20002.2000154,185
Mar 12, 20242.20002.20002.16002.18002.1800129,944
Mar 11, 20242.25002.29002.21002.25002.250034,792
Mar 08, 20242.25002.34002.25002.30002.3000158,967
Mar 07, 20242.37002.37002.25002.35002.3500221,310
Mar 06, 20242.25002.40002.25002.37002.3700116,474
Mar 05, 20242.20002.29002.18002.25002.2500475,188
Mar 04, 20242.30002.38002.30002.33002.3300109,301
Mar 01, 20242.25002.39002.25002.38002.380043,472
Feb 29, 20242.25002.35002.25002.35002.350082,622
Feb 28, 20242.40002.55002.35002.36002.3600544,046
Feb 27, 20242.35002.41002.35002.41002.4100139,353
Feb 26, 20242.44002.44002.35002.41002.4100287,081
Feb 23, 20242.49002.50002.41002.45002.450067,196
Feb 22, 20242.40002.47002.40002.44002.4400147,943
Feb 21, 20242.42002.46002.33002.46002.4600344,439
Feb 20, 20242.48002.53002.45002.49002.4900170,364
Feb 19, 20242.53002.53002.44002.49002.490097,321
Feb 16, 20242.60002.60002.44002.54002.5400412,865
Feb 15, 20242.54002.64002.43002.60002.6000560,098
Feb 14, 20242.69002.69002.60002.64002.6400202,722
Feb 13, 20242.70002.72002.56002.65002.6500427,338
Feb 12, 20242.54002.72002.51002.69002.6900859,722
Feb 09, 20242.44002.53002.44002.50002.5000168,143
Feb 08, 20242.41002.47002.40002.46002.4600263,706
Feb 07, 20242.52002.59002.44002.51002.5100201,198
Feb 06, 20242.66002.66002.43002.50002.5000213,174
Feb 05, 20242.50002.65002.45002.60002.6000179,888
Feb 02, 20242.67002.67002.56002.56002.5600420,524
Feb 01, 20242.65002.71002.51002.67002.6700474,358
Jan 31, 20242.67002.73002.55002.64002.6400557,557
Jan 30, 20242.62002.75002.48002.67002.67004,475,238
Jan 29, 20242.36002.40002.17002.37002.3700755,912
Jan 26, 20242.40002.51002.30002.38002.3800543,426
Jan 25, 20242.38002.49002.38002.45002.4500275,027
Jan 24, 20242.38002.50002.38002.38002.3800135,495
Jan 23, 20242.40002.50002.40002.46002.4600104,859
Jan 22, 20242.50002.58002.41002.48002.4800245,567
Jan 19, 20242.75002.75002.56002.56002.5600404,554
Jan 18, 20242.66002.71002.60002.60002.6000134,173
Jan 17, 20242.88002.88002.59002.66002.6600150,870
Jan 16, 20242.68002.76002.60002.70002.7000514,349
Jan 15, 20242.64002.68002.57002.68002.6800336,183
Jan 12, 20242.61002.69002.54002.62002.6200472,713
Jan 11, 20242.59002.60002.45002.52002.5200374,818
Jan 10, 20242.56002.62002.50002.50002.5000225,526
Jan 09, 20242.74002.74002.40002.57002.57001,153,386
Jan 08, 20242.65002.84002.65002.78002.7800860,955
Jan 05, 20242.55002.70002.50002.65002.6500982,994
Jan 04, 20242.40002.63002.34002.54002.5400988,984
Jan 03, 20242.42002.43002.33002.40002.4000491,873
Jan 02, 20242.56002.58002.42002.44002.4400854,732
Dec 29, 20232.60002.68002.40002.55002.55003,617,178
Dec 28, 20232.22002.75002.22002.63002.63009,319,204
Dec 27, 20231.98002.06001.96002.00002.000012,347,452
Dec 22, 20231.91501.98001.85001.97501.9750573,150
Dec 21, 20232.00002.00001.93001.95001.9500297,129
Dec 20, 20232.10002.10002.00002.00002.0000347,441
Dec 19, 20232.17002.17002.07002.07002.0700480,938
Dec 18, 20232.29002.29002.10002.17002.17001,119,243
Dec 15, 20231.85002.15001.81002.12002.12009,822,839
Dec 14, 20231.85001.85001.80501.84001.8400150,789
Dec 13, 20231.82001.94501.80501.85001.8500163,620
Dec 12, 20231.90001.92001.85001.85001.8500127,486
Dec 11, 20232.03002.03001.87501.88001.8800126,820
Dec 08, 20232.00002.03001.99002.03002.0300146,940
Dec 07, 20232.00002.06001.94002.06002.0600132,514
Dec 06, 20231.96002.10001.88502.01002.0100871,996
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...