Elliptic Laboratories AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 13.400 | 13.880 | 13.040 | 13.060 | 13.060 | 240,431 |
| 2024-05-30 | 13.820 | 13.820 | 13.400 | 13.500 | 13.500 | 176,296 |
| 2024-05-29 | 13.760 | 14.000 | 13.700 | 13.800 | 13.800 | 59,170 |
| 2024-05-28 | 14.000 | 14.320 | 13.820 | 13.820 | 13.820 | 118,901 |
| 2024-05-27 | 14.200 | 14.260 | 13.880 | 14.240 | 14.240 | 107,975 |
| 2024-05-24 | 15.400 | 15.400 | 14.060 | 14.120 | 14.120 | 273,906 |
| 2024-05-23 | 15.780 | 15.780 | 14.220 | 15.220 | 15.220 | 442,035 |
| 2024-05-22 | 16.800 | 16.800 | 16.040 | 16.100 | 16.100 | 112,584 |
| 2024-05-21 | 16.500 | 16.740 | 16.500 | 16.700 | 16.700 | 100,745 |
| 2024-05-16 | 16.700 | 16.700 | 15.940 | 16.320 | 16.320 | 58,865 |
| 2024-05-15 | 15.540 | 16.320 | 15.540 | 15.900 | 15.900 | 90,879 |
| 2024-05-14 | 16.000 | 16.000 | 15.640 | 15.660 | 15.660 | 61,953 |
| 2024-05-13 | 15.820 | 15.920 | 15.520 | 15.520 | 15.520 | 50,566 |
| 2024-05-10 | 16.120 | 16.120 | 15.700 | 15.700 | 15.700 | 74,333 |
| 2024-05-08 | 15.600 | 15.800 | 15.500 | 15.520 | 15.520 | 31,544 |
| 2024-05-07 | 15.600 | 15.900 | 15.460 | 15.600 | 15.600 | 95,175 |
| 2024-05-06 | 15.600 | 16.220 | 15.520 | 15.580 | 15.580 | 56,517 |
| 2024-05-03 | 15.620 | 15.920 | 15.540 | 15.640 | 15.640 | 74,057 |
| 2024-05-02 | 15.800 | 16.020 | 15.580 | 15.580 | 15.580 | 43,643 |
| 2024-04-30 | 16.500 | 16.500 | 15.800 | 15.880 | 15.880 | 175,263 |
| 2024-04-29 | 15.960 | 16.380 | 15.800 | 16.220 | 16.220 | 47,129 |
| 2024-04-26 | 16.800 | 16.800 | 15.900 | 15.960 | 15.960 | 154,408 |
| 2024-04-25 | 17.100 | 17.300 | 16.580 | 16.660 | 16.660 | 83,328 |
| 2024-04-24 | 16.700 | 17.000 | 16.340 | 16.900 | 16.900 | 202,556 |
| 2024-04-23 | 15.340 | 16.540 | 15.340 | 16.200 | 16.200 | 358,054 |
| 2024-04-22 | 14.600 | 15.000 | 14.020 | 14.920 | 14.920 | 163,446 |
| 2024-04-19 | 14.600 | 14.600 | 13.400 | 14.600 | 14.600 | 55,924 |
| 2024-04-18 | 14.000 | 14.240 | 13.980 | 13.980 | 13.980 | 35,826 |
| 2024-04-17 | 14.000 | 14.500 | 13.920 | 13.920 | 13.920 | 48,862 |
| 2024-04-16 | 14.680 | 14.680 | 13.900 | 13.900 | 13.900 | 37,389 |
| 2024-04-15 | 13.880 | 14.480 | 13.880 | 14.100 | 14.100 | 23,305 |
| 2024-04-12 | 14.300 | 14.420 | 14.200 | 14.320 | 14.320 | 31,326 |
| 2024-04-11 | 14.040 | 14.420 | 14.000 | 14.140 | 14.140 | 89,435 |
| 2024-04-10 | 14.280 | 14.460 | 14.180 | 14.200 | 14.200 | 24,079 |
| 2024-04-09 | 14.260 | 14.360 | 14.220 | 14.220 | 14.220 | 19,538 |
| 2024-04-08 | 14.200 | 14.420 | 14.040 | 14.220 | 14.220 | 69,459 |
| 2024-04-05 | 14.980 | 14.980 | 14.240 | 14.440 | 14.440 | 62,037 |
| 2024-04-04 | 14.700 | 14.820 | 14.320 | 14.520 | 14.520 | 66,671 |
| 2024-04-03 | 14.740 | 14.920 | 14.600 | 14.740 | 14.740 | 55,667 |
| 2024-04-02 | 15.000 | 15.400 | 14.740 | 14.760 | 14.760 | 86,926 |
| 2024-03-27 | 14.860 | 15.620 | 14.500 | 15.320 | 15.320 | 195,047 |
| 2024-03-26 | 14.500 | 14.960 | 14.500 | 14.500 | 14.500 | 48,392 |
| 2024-03-25 | 14.720 | 15.200 | 14.240 | 14.520 | 14.520 | 103,844 |
| 2024-03-22 | 14.880 | 15.120 | 14.720 | 15.000 | 15.000 | 92,615 |
| 2024-03-21 | 14.700 | 14.980 | 14.500 | 14.900 | 14.900 | 91,156 |
| 2024-03-20 | 14.740 | 14.740 | 14.520 | 14.680 | 14.680 | 72,701 |
| 2024-03-19 | 14.620 | 14.780 | 14.500 | 14.680 | 14.680 | 53,971 |
| 2024-03-18 | 14.760 | 14.800 | 14.500 | 14.660 | 14.660 | 39,709 |
| 2024-03-15 | 14.520 | 14.780 | 14.520 | 14.600 | 14.600 | 45,341 |
| 2024-03-14 | 14.580 | 14.740 | 14.460 | 14.700 | 14.700 | 48,537 |
| 2024-03-13 | 14.800 | 15.000 | 14.620 | 14.620 | 14.620 | 120,103 |
| 2024-03-12 | 14.500 | 14.860 | 14.460 | 14.800 | 14.800 | 202,169 |
| 2024-03-11 | 14.500 | 14.940 | 14.140 | 14.640 | 14.640 | 122,061 |
| 2024-03-08 | 14.700 | 14.880 | 14.240 | 14.540 | 14.540 | 71,708 |
| 2024-03-07 | 15.280 | 15.280 | 14.380 | 14.500 | 14.500 | 220,661 |
| 2024-03-06 | 15.820 | 16.300 | 15.380 | 15.380 | 15.380 | 95,635 |
| 2024-03-05 | 15.500 | 15.560 | 15.120 | 15.500 | 15.500 | 813,882 |
| 2024-03-04 | 14.640 | 15.320 | 14.640 | 15.100 | 15.100 | 276,016 |
| 2024-03-01 | 14.200 | 14.760 | 14.040 | 14.640 | 14.640 | 297,898 |
| 2024-02-29 | 14.120 | 14.120 | 13.640 | 13.940 | 13.940 | 202,397 |
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.