Elliptic Laboratories AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	17.460	17.460	16.000	16.140	16.140	52,527
2023-11-30	15.600	16.200	15.600	16.000	16.000	1,146,531
2023-11-29	15.840	16.260	15.580	16.000	16.000	158,127
2023-11-28	16.420	16.500	15.380	16.080	16.080	79,869
2023-11-27	16.920	16.920	16.160	16.340	16.340	66,244
2023-11-24	16.300	17.480	16.120	16.920	16.920	282,004
2023-11-23	17.100	17.400	16.520	17.160	17.160	104,149
2023-11-22	17.380	17.420	17.060	17.140	17.140	38,452
2023-11-21	17.920	17.940	17.280	17.280	17.280	77,200
2023-11-20	17.600	17.620	17.480	17.520	17.520	28,214
2023-11-17	17.440	18.100	17.000	17.560	17.560	128,874
2023-11-16	16.300	17.920	16.300	17.780	17.780	105,063
2023-11-15	16.600	17.600	16.600	17.340	17.340	87,506
2023-11-14	16.200	17.700	16.200	16.680	16.680	93,573
2023-11-13	16.900	16.900	16.300	16.680	16.680	109,210
2023-11-10	16.300	16.440	16.100	16.440	16.440	35,163
2023-11-09	17.000	17.000	16.440	16.700	16.700	84,104
2023-11-08	17.520	17.700	17.020	17.220	17.220	48,953
2023-11-07	17.480	17.560	17.200	17.320	17.320	39,296
2023-11-06	17.480	17.500	17.220	17.480	17.480	23,755
2023-11-03	17.580	17.700	17.400	17.500	17.500	47,134
2023-11-02	17.300	17.640	17.000	17.620	17.620	101,029
2023-11-01	17.120	17.240	16.640	17.080	17.080	65,362
2023-10-31	16.920	17.380	16.820	16.820	16.820	83,507
2023-10-30	16.840	17.100	16.420	16.940	16.940	75,327
2023-10-27	16.740	17.000	16.660	16.880	16.880	37,067
2023-10-26	16.980	16.980	16.360	16.940	16.940	96,402
2023-10-25	17.000	17.140	16.420	16.420	16.420	105,613
2023-10-24	16.000	16.980	16.000	16.500	16.500	67,567
2023-10-23	16.020	16.300	15.820	16.120	16.120	95,104
2023-10-20	16.400	16.540	16.020	16.080	16.080	63,746
2023-10-19	16.500	16.500	16.160	16.300	16.300	45,136
2023-10-18	17.000	17.100	16.160	16.500	16.500	95,590
2023-10-17	16.300	16.840	16.260	16.600	16.600	92,328
2023-10-16	17.500	17.500	15.960	16.880	16.880	89,906
2023-10-13	16.300	16.380	15.580	16.180	16.180	75,164
2023-10-12	15.800	16.400	15.800	16.200	16.200	55,900
2023-10-11	15.740	15.980	15.460	15.900	15.900	228,721
2023-10-10	15.080	15.600	15.060	15.440	15.440	121,694
2023-10-09	14.820	15.100	14.620	15.000	15.000	104,592
2023-10-06	14.400	14.580	14.200	14.240	14.240	31,137
2023-10-05	14.400	14.660	14.100	14.500	14.500	56,727
2023-10-04	14.400	14.500	14.280	14.500	14.500	21,510
2023-10-03	14.600	14.980	14.520	14.800	14.800	66,827
2023-10-02	15.400	15.400	14.920	14.940	14.940	57,310
2023-09-29	15.400	15.700	14.920	15.000	15.000	96,342
2023-09-28	15.100	15.500	15.100	15.380	15.380	41,275
2023-09-27	14.780	15.500	14.780	15.380	15.380	45,214
2023-09-26	15.180	15.180	14.800	15.100	15.100	86,667
2023-09-25	15.280	15.580	14.740	15.180	15.180	123,104
2023-09-22	14.380	15.380	13.940	15.240	15.240	198,561
2023-09-21	14.180	14.460	13.880	14.460	14.460	42,762
2023-09-20	14.320	14.580	14.200	14.220	14.220	58,088
2023-09-19	14.180	14.460	14.000	14.220	14.220	72,302
2023-09-18	15.500	15.500	14.160	14.440	14.440	117,079
2023-09-15	14.560	14.860	14.540	14.800	14.800	43,850
2023-09-14	14.400	14.700	14.200	14.560	14.560	118,978
2023-09-13	14.900	14.900	14.320	14.400	14.400	69,053
2023-09-12	14.800	15.000	14.360	14.920	14.920	77,973
2023-09-11	15.400	15.740	14.700	14.820	14.820	192,001

← NewerPage 13 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.