Elliptic Laboratories AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.180 | 3.180 | 2.950 | 2.985 | 2.985 | 156,788 |
| 2026-10-16 | 3.320 | 3.320 | 3.200 | 3.200 | 3.200 | 244,298 |
| 2026-10-15 | 3.670 | 3.670 | 3.320 | 3.320 | 3.320 | 174,376 |
| 2026-10-14 | 3.280 | 3.475 | 3.280 | 3.430 | 3.430 | 117,748 |
| 2026-10-13 | 3.315 | 3.330 | 3.260 | 3.330 | 3.330 | 236,796 |
| 2026-10-12 | 3.360 | 3.360 | 3.245 | 3.320 | 3.320 | 211,523 |
| 2026-10-09 | 3.300 | 3.585 | 3.300 | 3.315 | 3.315 | 119,616 |
| 2026-10-08 | 3.400 | 3.400 | 3.235 | 3.300 | 3.300 | 200,574 |
| 2026-10-07 | 3.250 | 3.310 | 3.250 | 3.310 | 3.310 | 105,710 |
| 2026-10-06 | 3.230 | 3.300 | 3.200 | 3.250 | 3.250 | 150,404 |
| 2026-10-05 | 3.195 | 3.235 | 3.150 | 3.230 | 3.230 | 178,554 |
| 2026-10-02 | 3.280 | 3.280 | 3.155 | 3.200 | 3.200 | 190,397 |
| 2026-10-01 | 3.440 | 3.440 | 3.220 | 3.300 | 3.300 | 302,259 |
| 2026-09-30 | 3.320 | 3.375 | 3.240 | 3.310 | 3.310 | 789,009 |
| 2026-09-29 | 3.500 | 3.555 | 3.315 | 3.320 | 3.320 | 390,114 |
| 2026-09-28 | 3.435 | 3.615 | 3.435 | 3.500 | 3.500 | 130,588 |
| 2026-09-25 | 3.550 | 3.590 | 3.400 | 3.490 | 3.490 | 337,190 |
| 2026-09-24 | 3.705 | 3.940 | 3.570 | 3.600 | 3.600 | 871,435 |
| 2026-09-23 | 3.630 | 3.675 | 3.305 | 3.315 | 3.315 | 480,798 |
| 2026-09-22 | 3.600 | 3.660 | 3.550 | 3.570 | 3.570 | 244,528 |
| 2026-09-21 | 3.740 | 3.740 | 3.600 | 3.600 | 3.600 | 206,355 |
| 2026-09-18 | 3.750 | 3.785 | 3.715 | 3.740 | 3.740 | 140,267 |
| 2026-09-17 | 3.660 | 3.735 | 3.660 | 3.700 | 3.700 | 244,350 |
| 2026-09-16 | 3.560 | 3.745 | 3.560 | 3.730 | 3.730 | 270,548 |
| 2026-09-15 | 3.700 | 3.765 | 3.550 | 3.550 | 3.550 | 312,650 |
| 2026-09-14 | 3.870 | 4.000 | 3.675 | 3.725 | 3.725 | 764,917 |
| 2026-09-11 | 3.500 | 3.980 | 3.485 | 3.855 | 3.855 | 1,738,212 |
| 2026-09-10 | 3.480 | 3.590 | 3.370 | 3.410 | 3.410 | 1,203,646 |
| 2026-09-09 | 3.875 | 4.000 | 3.400 | 3.400 | 3.400 | 2,122,328 |
| 2026-09-08 | 3.480 | 3.985 | 3.225 | 3.800 | 3.800 | 2,675,371 |
| 2026-09-07 | 2.990 | 3.480 | 2.940 | 3.480 | 3.480 | 2,298,985 |
| 2026-09-04 | 3.000 | 3.000 | 2.645 | 2.760 | 2.760 | 415,693 |
| 2026-09-03 | 3.050 | 3.050 | 2.785 | 2.785 | 2.785 | 341,056 |
| 2026-09-02 | 2.920 | 3.050 | 2.900 | 2.950 | 2.950 | 273,427 |
| 2026-09-01 | 2.990 | 3.085 | 2.920 | 2.920 | 2.920 | 233,504 |
| 2026-08-31 | 2.820 | 2.980 | 2.790 | 2.980 | 2.980 | 626,165 |
| 2026-08-28 | 2.620 | 2.890 | 2.620 | 2.795 | 2.795 | 845,859 |
| 2026-08-27 | 2.450 | 2.510 | 2.355 | 2.500 | 2.500 | 953,370 |
| 2026-08-26 | 2.905 | 2.905 | 2.710 | 2.740 | 2.740 | 249,609 |
| 2026-08-25 | 2.520 | 2.950 | 2.520 | 2.865 | 2.865 | 646,887 |
| 2026-08-24 | 2.450 | 2.695 | 2.450 | 2.680 | 2.680 | 200,875 |
| 2026-08-21 | 2.480 | 2.600 | 2.405 | 2.595 | 2.595 | 258,199 |
| 2026-08-20 | 2.565 | 2.620 | 2.465 | 2.620 | 2.620 | 62,341 |
| 2026-08-19 | 2.605 | 2.625 | 2.535 | 2.565 | 2.565 | 148,396 |
| 2026-08-18 | 2.700 | 2.790 | 2.595 | 2.600 | 2.600 | 193,914 |
| 2026-08-17 | 2.430 | 2.740 | 2.430 | 2.740 | 2.740 | 261,079 |
| 2026-08-14 | 2.480 | 2.495 | 2.425 | 2.495 | 2.495 | 69,651 |
| 2026-08-13 | 2.405 | 2.495 | 2.405 | 2.450 | 2.450 | 103,366 |
| 2026-08-12 | 2.350 | 2.485 | 2.350 | 2.455 | 2.455 | 218,234 |
| 2026-08-11 | 2.400 | 2.420 | 2.380 | 2.380 | 2.380 | 27,845 |
| 2026-08-10 | 2.430 | 2.435 | 2.390 | 2.390 | 2.390 | 60,175 |
| 2026-08-07 | 2.500 | 2.500 | 2.365 | 2.430 | 2.430 | 119,906 |
| 2026-08-06 | 2.430 | 2.450 | 2.415 | 2.430 | 2.430 | 187,383 |
| 2026-08-05 | 2.475 | 2.485 | 2.435 | 2.465 | 2.465 | 64,283 |
| 2026-08-04 | 2.585 | 2.585 | 2.415 | 2.480 | 2.480 | 172,856 |
| 2026-08-03 | 2.555 | 2.560 | 2.460 | 2.500 | 2.500 | 134,973 |
| 2026-07-31 | 2.460 | 2.555 | 2.460 | 2.555 | 2.555 | 95,793 |
| 2026-07-30 | 2.415 | 2.500 | 2.415 | 2.490 | 2.490 | 121,296 |
| 2026-07-29 | 2.420 | 2.540 | 2.420 | 2.460 | 2.460 | 177,899 |
| 2026-07-28 | 2.500 | 2.535 | 2.465 | 2.530 | 2.530 | 99,302 |
Page 1 of 21 · 1,260 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.