UK markets closed

Electromagnetic Geoservices ASA (EMGS.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
2.2750+0.0750 (+3.41%)
At close: 03:20PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.20002.27502.20002.27502.2750155,010
02 May 20242.13502.20002.10502.20002.200034,227
30 Apr 20242.16002.24002.11002.20002.200064,586
29 Apr 20242.19502.20502.09502.17002.1700158,278
26 Apr 20242.17002.20002.12002.20002.2000111,182
25 Apr 20242.21002.30002.19502.20002.2000244,964
24 Apr 20242.21002.28002.21002.25502.255054,564
23 Apr 20242.22002.29002.22002.26002.260028,322
22 Apr 20242.28502.29502.22502.26002.260030,122
19 Apr 20242.23002.27502.22502.27502.275010,883
18 Apr 20242.22002.30002.22002.28002.280040,506
17 Apr 20242.22002.30002.21502.30002.300045,383
16 Apr 20242.25002.26002.23002.24002.240037,162
15 Apr 20242.30002.32502.26502.27002.2700226,940
12 Apr 20242.30002.35002.30002.33002.3300107,482
11 Apr 20242.22002.35002.22002.34002.340058,290
10 Apr 20242.30002.34002.27002.34002.340084,621
09 Apr 20242.31002.42002.31002.34502.3450402,907
08 Apr 20242.30002.32002.20002.24002.2400198,186
05 Apr 20242.29002.29002.18002.28002.2800139,555
04 Apr 20242.29502.37002.24002.30002.3000255,459
03 Apr 20242.30002.30002.19502.28002.2800119,876
02 Apr 20242.26002.30002.20002.30002.3000164,566
27 Mar 20242.20002.28002.15002.26002.2600297,092
26 Mar 20242.24002.25002.16002.18002.180089,749
25 Mar 20242.19002.29002.19002.25002.250036,080
22 Mar 20242.22002.22002.15002.20002.200097,544
21 Mar 20242.10002.25002.10002.23002.230068,963
20 Mar 20242.20002.25002.17002.20002.200072,122
19 Mar 20242.21002.26002.20002.26002.26008,851
18 Mar 20242.10002.26002.10002.22002.220046,509
15 Mar 20242.26002.26002.14002.24002.240044,523
14 Mar 20242.20002.22002.18002.21002.210036,730
13 Mar 20242.18002.23002.14002.20002.2000154,185
12 Mar 20242.20002.20002.16002.18002.1800129,944
11 Mar 20242.25002.29002.21002.25002.250034,792
08 Mar 20242.25002.34002.25002.30002.3000158,967
07 Mar 20242.37002.37002.25002.35002.3500221,310
06 Mar 20242.25002.40002.25002.37002.3700116,474
05 Mar 20242.20002.29002.18002.25002.2500475,188
04 Mar 20242.30002.38002.30002.33002.3300109,301
01 Mar 20242.25002.39002.25002.38002.380043,472
29 Feb 20242.25002.35002.25002.35002.350082,622
28 Feb 20242.40002.55002.35002.36002.3600544,046
27 Feb 20242.35002.41002.35002.41002.4100139,353
26 Feb 20242.44002.44002.35002.41002.4100287,081
23 Feb 20242.49002.50002.41002.45002.450067,196
22 Feb 20242.40002.47002.40002.44002.4400147,943
21 Feb 20242.42002.46002.33002.46002.4600344,439
20 Feb 20242.48002.53002.45002.49002.4900170,364
19 Feb 20242.53002.53002.44002.49002.490097,321
16 Feb 20242.60002.60002.44002.54002.5400412,865
15 Feb 20242.54002.64002.43002.60002.6000560,098
14 Feb 20242.69002.69002.60002.64002.6400202,722
13 Feb 20242.70002.72002.56002.65002.6500427,338
12 Feb 20242.54002.72002.51002.69002.6900859,722
09 Feb 20242.44002.53002.44002.50002.5000168,143
08 Feb 20242.41002.47002.40002.46002.4600263,706
07 Feb 20242.52002.59002.44002.51002.5100201,198
06 Feb 20242.66002.66002.43002.50002.5000213,174
05 Feb 20242.50002.65002.45002.60002.6000179,888
02 Feb 20242.67002.67002.56002.56002.5600420,524
01 Feb 20242.65002.71002.51002.67002.6700474,358
31 Jan 20242.67002.73002.55002.64002.6400557,557
30 Jan 20242.62002.75002.48002.67002.67004,475,238
29 Jan 20242.36002.40002.17002.37002.3700755,912
26 Jan 20242.40002.51002.30002.38002.3800543,426
25 Jan 20242.38002.49002.38002.45002.4500275,027
24 Jan 20242.38002.50002.38002.38002.3800135,495
23 Jan 20242.40002.50002.40002.46002.4600104,859
22 Jan 20242.50002.58002.41002.48002.4800245,567
19 Jan 20242.75002.75002.56002.56002.5600404,554
18 Jan 20242.66002.71002.60002.60002.6000134,173
17 Jan 20242.88002.88002.59002.66002.6600150,870
16 Jan 20242.68002.76002.60002.70002.7000514,349
15 Jan 20242.64002.68002.57002.68002.6800336,183
12 Jan 20242.61002.69002.54002.62002.6200472,713
11 Jan 20242.59002.60002.45002.52002.5200374,818
10 Jan 20242.56002.62002.50002.50002.5000225,526
09 Jan 20242.74002.74002.40002.57002.57001,153,386
08 Jan 20242.65002.84002.65002.78002.7800860,955
05 Jan 20242.55002.70002.50002.65002.6500982,994
04 Jan 20242.40002.63002.34002.54002.5400988,984
03 Jan 20242.42002.43002.33002.40002.4000491,873
02 Jan 20242.56002.58002.42002.44002.4400854,732
29 Dec 20232.60002.68002.40002.55002.55003,617,178
28 Dec 20232.22002.75002.22002.63002.63009,319,204
27 Dec 20231.98002.06001.96002.00002.000012,347,452
22 Dec 20231.91501.98001.85001.97501.9750573,150
21 Dec 20232.00002.00001.93001.95001.9500297,129
20 Dec 20232.10002.10002.00002.00002.0000347,441
19 Dec 20232.17002.17002.07002.07002.0700480,938
18 Dec 20232.29002.29002.10002.17002.17001,119,243
15 Dec 20231.85002.15001.81002.12002.12009,822,839
14 Dec 20231.85001.85001.80501.84001.8400150,789
13 Dec 20231.82001.94501.80501.85001.8500163,620
12 Dec 20231.90001.92001.85001.85001.8500127,486
11 Dec 20232.03002.03001.87501.88001.8800126,820
08 Dec 20232.00002.03001.99002.03002.0300146,940
07 Dec 20232.00002.06001.94002.06002.0600132,514
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...