Elliptic Laboratories AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	14.500	14.680	13.780	14.380	14.380	526,042
2023-06-15	13.680	13.940	13.320	13.940	13.940	73,502
2023-06-14	13.300	14.080	12.760	13.440	13.440	422,131
2023-06-13	12.980	13.480	12.720	13.420	13.420	308,060
2023-06-12	11.000	12.980	10.960	12.980	12.980	538,116
2023-06-09	10.520	11.100	10.520	11.100	11.100	204,377
2023-06-08	11.000	11.000	10.640	10.740	10.740	131,857
2023-06-07	11.260	11.260	10.900	10.940	10.940	203,383
2023-06-06	10.740	11.120	10.700	10.880	10.880	306,201
2023-06-05	11.760	11.760	10.700	10.700	10.700	208,704
2023-06-02	11.080	11.220	10.840	11.060	11.060	177,554
2023-06-01	12.000	12.000	10.800	10.800	10.800	163,002
2023-05-31	11.480	11.480	10.900	10.940	10.940	109,199
2023-05-30	11.900	11.900	10.760	11.240	11.240	198,108
2023-05-26	10.600	11.520	10.400	11.220	11.220	545,713
2023-05-25	10.800	10.820	10.220	10.300	10.300	1,114,986
2023-05-24	11.200	11.660	11.140	11.480	11.480	148,237
2023-05-23	11.560	11.820	11.500	11.560	11.560	196,362
2023-05-22	12.000	12.000	11.360	11.560	11.560	118,890
2023-05-19	11.460	11.920	11.200	11.560	11.560	186,230
2023-05-16	11.440	11.440	11.220	11.440	11.440	19,617
2023-05-15	11.300	11.480	11.200	11.300	11.300	35,872
2023-05-12	11.800	11.800	11.220	11.300	11.300	163,550
2023-05-11	11.420	11.500	11.120	11.320	11.320	86,332
2023-05-10	11.000	11.380	10.800	11.300	11.300	76,117
2023-05-09	12.000	12.060	10.900	11.040	11.040	144,715
2023-05-08	10.920	12.200	10.920	12.160	12.160	116,034
2023-05-05	10.420	11.200	10.420	10.960	10.960	327,757
2023-05-04	10.780	10.780	10.380	10.420	10.420	104,968
2023-05-03	11.200	11.200	10.700	10.900	10.900	163,051
2023-05-02	11.600	11.600	11.160	11.200	11.200	91,635
2023-04-28	11.880	11.880	11.160	11.720	11.720	181,128
2023-04-27	12.460	12.460	11.640	11.780	11.780	34,933
2023-04-26	11.500	11.900	11.420	11.900	11.900	177,260
2023-04-25	12.200	12.280	11.900	11.900	11.900	137,582
2023-04-24	12.400	12.680	12.060	12.200	12.200	170,107
2023-04-21	12.780	12.780	12.320	12.460	12.460	128,018
2023-04-20	13.540	13.540	12.680	12.780	12.780	151,299
2023-04-19	13.580	13.700	13.040	13.620	13.620	122,329
2023-04-18	13.180	13.660	12.880	13.640	13.640	157,898
2023-04-17	13.520	13.520	13.060	13.180	13.180	119,172
2023-04-14	13.300	14.060	13.300	13.640	13.640	137,155
2023-04-13	13.700	13.700	13.320	13.680	13.680	141,204
2023-04-12	14.720	14.720	13.300	13.480	13.480	174,129
2023-04-11	14.120	14.240	13.700	13.700	13.700	112,564
2023-04-05	14.020	14.060	13.920	14.040	14.040	43,225
2023-04-04	14.800	14.800	14.100	14.200	14.200	124,049
2023-04-03	15.180	15.180	14.320	14.800	14.800	125,466
2023-03-31	13.980	15.360	13.980	15.100	15.100	203,390
2023-03-30	13.980	14.180	13.880	14.000	14.000	239,926
2023-03-29	14.060	14.120	13.700	13.860	13.860	291,592
2023-03-28	14.420	14.420	14.060	14.060	14.060	141,222
2023-03-27	14.600	14.720	14.220	14.380	14.380	48,902
2023-03-24	15.080	15.140	14.500	14.500	14.500	178,948
2023-03-23	15.100	15.220	14.980	15.180	15.180	66,808
2023-03-22	14.900	15.240	14.900	15.140	15.140	57,677
2023-03-21	15.360	15.420	15.040	15.040	15.040	117,195
2023-03-20	15.400	15.640	14.920	15.300	15.300	122,749
2023-03-17	15.980	16.060	15.220	15.400	15.400	206,549
2023-03-16	15.600	15.960	14.980	15.660	15.660	235,096

← NewerPage 15 of 22 · 1,261 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.