Elliptic Laboratories AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 13.020 | 14.320 | 13.020 | 14.120 | 14.120 | 375,197 |
| 2024-02-27 | 13.000 | 13.000 | 11.500 | 12.680 | 12.680 | 439,105 |
| 2024-02-26 | 13.500 | 13.500 | 12.780 | 13.000 | 13.000 | 656,699 |
| 2024-02-23 | 14.000 | 14.000 | 13.500 | 13.520 | 13.520 | 132,586 |
| 2024-02-22 | 13.800 | 14.540 | 13.640 | 13.640 | 13.640 | 91,729 |
| 2024-02-21 | 14.140 | 14.140 | 13.300 | 13.800 | 13.800 | 228,399 |
| 2024-02-20 | 14.500 | 14.500 | 14.100 | 14.180 | 14.180 | 127,729 |
| 2024-02-19 | 14.880 | 14.880 | 14.100 | 14.520 | 14.520 | 123,465 |
| 2024-02-16 | 14.500 | 15.000 | 14.200 | 14.700 | 14.700 | 235,833 |
| 2024-02-15 | 16.360 | 16.360 | 14.500 | 14.500 | 14.500 | 514,954 |
| 2024-02-14 | 16.500 | 17.100 | 16.420 | 16.540 | 16.540 | 110,471 |
| 2024-02-13 | 17.480 | 17.480 | 16.600 | 16.700 | 16.700 | 107,621 |
| 2024-02-12 | 17.660 | 17.660 | 16.980 | 17.120 | 17.120 | 218,519 |
| 2024-02-09 | 17.000 | 17.220 | 16.940 | 17.000 | 17.000 | 20,260 |
| 2024-02-08 | 17.300 | 17.300 | 17.120 | 17.180 | 17.180 | 41,414 |
| 2024-02-07 | 17.160 | 17.500 | 17.100 | 17.280 | 17.280 | 14,118 |
| 2024-02-06 | 16.800 | 17.300 | 16.700 | 16.960 | 16.960 | 49,015 |
| 2024-02-05 | 16.500 | 17.320 | 16.500 | 16.740 | 16.740 | 82,425 |
| 2024-02-02 | 16.400 | 16.440 | 16.000 | 16.360 | 16.360 | 280,127 |
| 2024-02-01 | 16.100 | 16.400 | 16.000 | 16.400 | 16.400 | 13,205 |
| 2024-01-31 | 16.180 | 16.180 | 15.920 | 16.120 | 16.120 | 20,343 |
| 2024-01-30 | 16.480 | 16.480 | 16.020 | 16.160 | 16.160 | 47,465 |
| 2024-01-29 | 16.400 | 16.480 | 16.280 | 16.480 | 16.480 | 26,147 |
| 2024-01-26 | 16.200 | 16.480 | 16.100 | 16.480 | 16.480 | 39,322 |
| 2024-01-25 | 16.200 | 16.600 | 16.040 | 16.500 | 16.500 | 60,533 |
| 2024-01-24 | 16.500 | 16.580 | 16.300 | 16.440 | 16.440 | 28,934 |
| 2024-01-23 | 16.760 | 16.760 | 16.280 | 16.500 | 16.500 | 19,352 |
| 2024-01-22 | 16.360 | 16.740 | 16.060 | 16.620 | 16.620 | 32,157 |
| 2024-01-19 | 15.900 | 16.360 | 15.900 | 16.140 | 16.140 | 125,195 |
| 2024-01-18 | 16.020 | 16.380 | 16.000 | 16.200 | 16.200 | 15,900 |
| 2024-01-17 | 16.400 | 16.400 | 16.120 | 16.200 | 16.200 | 24,534 |
| 2024-01-16 | 16.020 | 16.400 | 15.980 | 16.340 | 16.340 | 232,021 |
| 2024-01-15 | 16.080 | 16.080 | 15.820 | 16.000 | 16.000 | 17,270 |
| 2024-01-12 | 16.380 | 16.400 | 15.800 | 16.160 | 16.160 | 42,907 |
| 2024-01-11 | 16.200 | 16.940 | 15.960 | 16.200 | 16.200 | 138,205 |
| 2024-01-10 | 16.600 | 16.920 | 16.440 | 16.720 | 16.720 | 13,391 |
| 2024-01-09 | 16.820 | 16.820 | 16.160 | 16.700 | 16.700 | 49,036 |
| 2024-01-08 | 17.300 | 17.300 | 16.800 | 17.000 | 17.000 | 25,737 |
| 2024-01-05 | 17.580 | 17.580 | 17.140 | 17.240 | 17.240 | 67,334 |
| 2024-01-04 | 17.860 | 17.860 | 17.020 | 17.200 | 17.200 | 70,709 |
| 2024-01-03 | 17.100 | 17.560 | 17.000 | 17.140 | 17.140 | 42,840 |
| 2024-01-02 | 17.660 | 17.780 | 17.120 | 17.120 | 17.120 | 21,989 |
| 2023-12-29 | 17.300 | 17.300 | 17.040 | 17.040 | 17.040 | 90,849 |
| 2023-12-28 | 16.820 | 18.000 | 16.820 | 17.380 | 17.380 | 66,660 |
| 2023-12-27 | 17.640 | 18.500 | 17.500 | 17.800 | 17.800 | 66,735 |
| 2023-12-22 | 18.400 | 18.400 | 17.340 | 17.880 | 17.880 | 108,210 |
| 2023-12-21 | 17.840 | 18.180 | 17.840 | 17.900 | 17.900 | 59,592 |
| 2023-12-20 | 17.700 | 18.720 | 17.360 | 18.200 | 18.200 | 194,296 |
| 2023-12-19 | 17.300 | 17.940 | 17.300 | 17.680 | 17.680 | 97,490 |
| 2023-12-18 | 16.900 | 17.700 | 16.000 | 17.300 | 17.300 | 68,497 |
| 2023-12-15 | 16.200 | 16.800 | 16.200 | 16.620 | 16.620 | 88,209 |
| 2023-12-14 | 16.000 | 16.200 | 15.620 | 16.100 | 16.100 | 519,143 |
| 2023-12-13 | 15.400 | 16.220 | 14.240 | 16.220 | 16.220 | 433,208 |
| 2023-12-12 | 15.760 | 15.820 | 15.300 | 15.500 | 15.500 | 64,785 |
| 2023-12-11 | 15.300 | 16.440 | 15.300 | 15.680 | 15.680 | 69,900 |
| 2023-12-08 | 16.480 | 16.480 | 15.380 | 16.220 | 16.220 | 80,309 |
| 2023-12-07 | 16.500 | 16.500 | 15.560 | 15.600 | 15.600 | 202,356 |
| 2023-12-06 | 16.020 | 16.020 | 15.520 | 15.720 | 15.720 | 27,784 |
| 2023-12-05 | 16.420 | 16.500 | 15.540 | 15.620 | 15.620 | 275,092 |
| 2023-12-04 | 16.040 | 16.780 | 15.120 | 16.420 | 16.420 | 1,199,533 |
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.