Skip to search.
 STI Up0.47%

More On EMGS.OL

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

  • Profile
  • Key Statistics
  • SEC Filings
  • Competitors
  • Industry
  • Components

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

ElectroMagnetic GeoServices ASA (EMGS.OL)

-Oslo

10.18 Up 0.47(4.79%) 21 May 22:25 SGT

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
21 May 20139.9510.499.4010.184,062,10010.18
20 May 20139.729.729.729.7209.72
17 May 20139.729.729.729.7209.72
16 May 20138.319.768.319.723,776,0009.72
15 May 20138.458.568.178.281,578,5008.28
14 May 20138.618.618.408.41833,1008.41
13 May 20138.588.758.478.621,202,2008.62
10 May 20138.909.108.658.77929,4008.77
9 May 20139.009.009.009.0009.00
8 May 20139.319.588.959.001,255,3009.00
7 May 20138.859.398.849.39875,1009.39
6 May 20138.529.098.529.041,344,1009.04
3 May 20138.388.758.348.601,146,0008.60
2 May 20138.318.428.158.15706,6008.15
1 May 20138.358.358.358.3508.35
30 Apr 20138.428.498.358.35480,7008.35
29 Apr 20138.578.648.358.46496,9008.46
26 Apr 20138.788.788.448.50441,6008.50
25 Apr 20138.458.828.428.78407,0008.78
24 Apr 20138.488.588.358.41374,5008.41
23 Apr 20138.628.688.428.48430,7008.48
22 Apr 20138.558.858.518.61397,2008.61
19 Apr 20138.448.488.348.37386,6008.37
18 Apr 20138.418.498.358.40652,9008.40
17 Apr 20138.538.668.368.40586,5008.40
16 Apr 20138.458.708.348.64678,5008.64
15 Apr 20138.898.908.508.57712,4008.57
12 Apr 20139.219.218.708.90396,3008.90
11 Apr 20139.209.558.989.09886,6009.09
10 Apr 20138.709.278.689.10993,3009.10
9 Apr 20138.008.797.988.791,539,8008.79
8 Apr 20138.168.207.837.98951,2007.98
5 Apr 20138.438.488.108.22708,5008.22
4 Apr 20138.528.608.108.35826,8008.35
3 Apr 20138.438.648.318.52848,1008.52
2 Apr 20138.668.668.348.431,595,3008.43
1 Apr 20138.588.588.588.5808.58
29 Mar 20138.588.588.588.5808.58
28 Mar 20138.588.588.588.5808.58
27 Mar 20138.598.708.568.58240,4008.58
26 Mar 20138.848.858.618.67365,3008.67
25 Mar 20139.109.108.398.77765,8008.77
22 Mar 20139.059.168.918.93319,0008.93
21 Mar 20139.079.308.959.00591,8009.00
20 Mar 20139.299.298.809.00729,1009.00
19 Mar 20139.069.409.009.03934,6009.03
18 Mar 20139.279.608.948.95893,6008.95
15 Mar 20139.559.559.309.32155,9009.32
14 Mar 20139.389.649.389.53265,9009.53
13 Mar 20139.339.459.259.40346,5009.40
12 Mar 20139.369.439.179.41300,1009.41
11 Mar 20139.379.389.179.25345,8009.25
8 Mar 20139.449.709.329.35264,8009.35
7 Mar 20139.689.769.369.43367,9009.43
6 Mar 20139.519.759.409.60551,8009.60
5 Mar 20139.209.959.209.311,530,4009.31
4 Mar 20139.209.238.969.06866,3009.06
1 Mar 20139.609.699.239.24441,5009.24
28 Feb 20139.819.859.519.60570,9009.60
27 Feb 20139.839.919.409.50786,2009.50
26 Feb 20139.659.909.609.82629,7009.82
25 Feb 20139.219.989.209.841,776,7009.84
22 Feb 20139.309.409.119.22607,5009.22
21 Feb 20139.509.509.219.23767,0009.23
20 Feb 20139.509.759.509.59576,5009.59
19 Feb 20139.959.969.289.572,084,0009.57
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in NOK.