Elliptic Laboratories AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	11.640	11.700	11.360	11.680	11.680	635,468
2024-08-22	11.700	11.700	11.320	11.400	11.400	59,647
2024-08-21	11.400	11.600	11.120	11.500	11.500	100,918
2024-08-20	10.960	11.680	10.960	11.460	11.460	183,356
2024-08-19	10.820	11.440	10.800	11.440	11.440	127,391
2024-08-16	11.300	11.300	10.860	10.940	10.940	164,708
2024-08-15	11.040	11.280	10.880	11.260	11.260	91,642
2024-08-14	10.940	11.140	10.800	11.120	11.120	74,398
2024-08-13	10.800	11.040	10.800	10.920	10.920	212,136
2024-08-12	10.620	10.860	10.500	10.540	10.540	146,449
2024-08-09	11.000	11.260	10.660	10.760	10.760	107,160
2024-08-08	11.180	11.180	10.800	10.960	10.960	43,620
2024-08-07	11.860	11.860	11.160	11.240	11.240	117,900
2024-08-06	11.400	11.620	10.940	11.180	11.180	227,925
2024-08-05	11.000	11.080	10.340	10.840	10.840	539,428
2024-08-02	12.500	12.500	11.600	11.700	11.700	272,360
2024-08-01	12.660	12.880	12.120	12.720	12.720	90,946
2024-07-31	12.600	12.900	12.300	12.420	12.420	200,560
2024-07-30	13.400	13.420	12.620	12.900	12.900	81,245
2024-07-29	12.500	13.360	12.500	13.300	13.300	182,624
2024-07-26	12.400	12.980	12.400	12.860	12.860	211,835
2024-07-25	12.500	12.600	12.300	12.480	12.480	148,081
2024-07-24	12.500	12.720	12.260	12.560	12.560	122,694
2024-07-23	12.540	12.700	12.300	12.400	12.400	114,373
2024-07-22	12.640	12.780	12.220	12.300	12.300	192,400
2024-07-19	12.960	12.980	12.600	12.600	12.600	118,363
2024-07-18	13.600	13.600	12.920	13.120	13.120	217,942
2024-07-17	12.680	13.520	12.680	13.520	13.520	289,424
2024-07-16	13.000	13.000	12.440	12.680	12.680	273,450
2024-07-15	11.600	13.000	11.440	12.960	12.960	396,728
2024-07-12	11.500	12.260	11.200	11.600	11.600	582,031
2024-07-11	11.000	11.000	10.500	10.700	10.700	263,608
2024-07-10	11.240	11.240	10.800	10.800	10.800	146,952
2024-07-09	10.740	11.200	10.500	11.140	11.140	563,710
2024-07-08	10.940	10.940	10.340	10.460	10.460	176,249
2024-07-05	10.920	11.020	10.620	10.720	10.720	317,260
2024-07-04	11.300	11.300	10.920	11.000	11.000	331,302
2024-07-03	10.700	11.100	10.600	11.100	11.100	350,220
2024-07-02	10.500	10.560	10.340	10.460	10.460	95,365
2024-07-01	10.360	10.420	10.040	10.420	10.420	246,568
2024-06-28	10.160	10.160	9.730	10.040	10.040	355,097
2024-06-27	10.600	10.820	10.020	10.120	10.120	421,998
2024-06-26	10.500	11.100	10.000	10.560	10.560	1,948,362
2024-06-25	10.000	10.140	9.700	9.910	9.910	1,527,433
2024-06-24	10.200	10.200	9.400	9.450	9.450	461,328
2024-06-21	9.470	9.960	9.470	9.840	9.840	389,666
2024-06-20	10.280	10.280	9.260	9.540	9.540	2,743,463
2024-06-19	10.900	10.960	10.320	10.420	10.420	4,718,005
2024-06-18	11.500	11.540	10.740	10.860	10.860	415,682
2024-06-17	11.900	11.900	11.300	11.300	11.300	289,742
2024-06-14	11.980	12.100	11.760	11.900	11.900	146,187
2024-06-13	12.020	12.040	11.720	11.820	11.820	92,235
2024-06-12	11.900	12.260	11.900	12.000	12.000	20,732
2024-06-11	11.900	12.180	11.880	11.880	11.880	80,307
2024-06-10	12.600	12.600	11.880	12.180	12.180	90,518
2024-06-07	12.340	12.640	12.340	12.500	12.500	43,307
2024-06-06	12.020	12.620	11.700	12.400	12.400	213,346
2024-06-05	12.040	12.380	11.720	12.060	12.060	2,335,059
2024-06-04	12.680	12.680	11.720	11.800	11.800	285,955
2024-06-03	13.020	13.480	12.480	12.500	12.500	393,880

← NewerPage 10 of 21 · 1,257 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.