Singapore markets closed

Electromagnetic Geoservices ASA (EMGS.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
2.4200-0.0100 (-0.41%)
At close: 04:25PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20242.43002.44002.38002.42002.420069,266
13 Jun 20242.54502.54502.39002.43002.430063,930
12 Jun 20242.37502.50002.36502.50002.500085,410
11 Jun 20242.36502.47502.36502.43502.435024,862
10 Jun 20242.50002.50002.36002.46502.4650266,286
07 Jun 20242.46002.60002.42502.47002.4700768,711
06 Jun 20242.45002.45002.24002.38502.3850197,696
05 Jun 20242.37502.46502.37502.45002.450043,403
04 Jun 20242.45002.49502.40002.42002.4200109,938
03 Jun 20242.52002.54002.43002.48502.4850156,224
31 May 20242.22502.55002.22502.48502.48501,234,113
30 May 20242.35002.40002.26002.35002.3500141,679
29 May 20242.39002.43502.32002.37002.3700104,037
28 May 20242.19002.50002.19002.40502.4050442,576
27 May 20242.17502.24002.15002.20002.2000301,109
24 May 20242.18502.27502.18502.20002.200090,655
23 May 20242.20002.24002.19002.19002.1900103,185
22 May 20242.20002.23002.19002.19002.190065,724
21 May 20242.26002.26002.20002.24502.245096,789
16 May 20242.17002.29002.13502.25002.2500133,409
15 May 20242.20002.20002.14002.18002.180099,341
14 May 20242.19002.19002.15002.18002.180079,147
13 May 20242.15002.20002.14002.17502.175015,939
10 May 20242.15002.20002.12502.13502.1350559,048
08 May 20242.14502.21002.14502.20002.200073,742
07 May 20242.16002.24002.16002.24002.2400146,131
06 May 20242.21002.26002.20002.24502.2450120,037
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...