Elliptic Laboratories AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	15.700	15.800	14.840	14.940	14.940	84,254
2023-09-07	15.000	15.520	15.000	15.460	15.460	71,483
2023-09-06	14.700	15.300	14.700	15.020	15.020	50,651
2023-09-05	14.800	14.980	14.740	14.900	14.900	25,807
2023-09-04	15.000	15.480	15.000	15.020	15.020	49,314
2023-09-01	14.500	15.140	14.360	15.100	15.100	43,028
2023-08-31	14.300	14.860	14.300	14.660	14.660	76,904
2023-08-30	14.560	15.220	14.560	14.860	14.860	136,162
2023-08-29	14.660	14.700	14.160	14.260	14.260	78,721
2023-08-28	14.100	15.000	13.900	14.760	14.760	95,697
2023-08-25	14.100	14.260	14.000	14.180	14.180	72,630
2023-08-24	14.300	14.500	14.200	14.280	14.280	88,007
2023-08-23	14.500	14.860	14.120	14.300	14.300	76,551
2023-08-22	14.500	15.240	14.500	14.660	14.660	143,688
2023-08-21	15.120	15.340	14.600	14.840	14.840	304,330
2023-08-18	16.020	16.040	15.180	15.380	15.380	192,686
2023-08-17	16.520	16.520	16.040	16.160	16.160	84,830
2023-08-16	16.300	16.420	15.920	16.280	16.280	191,167
2023-08-15	16.600	16.900	16.200	16.300	16.300	146,490
2023-08-14	16.500	17.000	16.480	16.780	16.780	69,318
2023-08-11	17.020	17.320	16.880	17.140	17.140	55,774
2023-08-10	16.900	17.360	16.600	17.340	17.340	83,961
2023-08-09	16.700	16.960	16.400	16.960	16.960	152,668
2023-08-08	17.500	17.500	16.700	16.740	16.740	311,333
2023-08-07	17.140	17.740	17.140	17.560	17.560	120,665
2023-08-04	17.460	17.600	16.960	17.480	17.480	178,363
2023-08-03	17.500	17.500	16.860	17.280	17.280	128,358
2023-08-02	17.500	17.540	17.080	17.300	17.300	112,686
2023-08-01	17.960	17.960	17.460	17.620	17.620	107,248
2023-07-31	17.560	18.000	17.320	17.760	17.760	177,202
2023-07-28	18.000	18.540	17.660	17.960	17.960	144,192
2023-07-27	18.000	18.400	17.380	18.060	18.060	302,465
2023-07-26	16.600	17.700	16.600	17.700	17.700	111,175
2023-07-25	17.700	17.700	16.600	16.840	16.840	128,037
2023-07-24	16.120	17.400	16.120	17.400	17.400	206,499
2023-07-21	16.000	16.160	15.900	16.040	16.040	163,135
2023-07-20	16.200	16.400	16.060	16.200	16.200	260,121
2023-07-19	16.300	16.500	16.100	16.440	16.440	225,921
2023-07-18	16.400	16.440	15.920	16.360	16.360	295,519
2023-07-17	17.900	17.900	16.160	16.400	16.400	690,382
2023-07-14	19.200	19.340	17.880	17.900	17.900	587,049
2023-07-13	18.000	19.860	17.500	19.340	19.340	1,606,367
2023-07-12	16.220	16.700	16.180	16.440	16.440	253,393
2023-07-11	17.700	17.700	16.100	16.220	16.220	360,095
2023-07-10	15.700	17.660	15.260	17.300	17.300	623,029
2023-07-07	15.000	15.160	14.600	15.140	15.140	211,586
2023-07-06	15.500	15.500	14.800	14.840	14.840	283,746
2023-07-05	15.700	15.700	14.980	15.360	15.360	475,724
2023-07-04	15.460	15.560	15.100	15.380	15.380	173,031
2023-07-03	15.100	16.140	15.020	15.400	15.400	656,869
2023-06-30	13.800	14.680	13.600	14.680	14.680	600,990
2023-06-29	12.540	12.900	12.540	12.860	12.860	52,116
2023-06-28	12.500	12.720	12.500	12.620	12.620	65,438
2023-06-27	12.720	13.000	12.600	12.660	12.660	227,421
2023-06-26	13.900	13.900	12.740	12.740	12.740	185,149
2023-06-23	13.740	13.740	13.360	13.560	13.560	55,733
2023-06-22	14.420	14.420	13.500	13.640	13.640	217,379
2023-06-21	15.000	15.100	14.020	14.160	14.160	194,326
2023-06-20	15.520	15.520	14.380	14.780	14.780	237,123
2023-06-19	14.400	15.140	14.040	15.100	15.100	365,761

← NewerPage 14 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.