Elliptic Laboratories AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	15.600	15.960	14.980	15.660	15.660	235,096
2023-03-15	15.860	15.860	14.840	15.200	15.200	557,206
2023-03-14	15.320	16.100	15.240	15.860	15.860	110,787
2023-03-13	16.500	16.500	15.140	15.500	15.500	286,069
2023-03-10	16.520	16.820	16.200	16.280	16.280	58,695
2023-03-09	16.300	16.940	16.300	16.720	16.720	62,981
2023-03-08	16.600	17.040	16.300	16.780	16.780	160,747
2023-03-07	16.860	17.060	16.600	16.600	16.600	88,362
2023-03-06	17.200	17.200	16.920	16.980	16.980	91,338
2023-03-03	16.660	17.020	16.660	17.020	17.020	87,870
2023-03-02	16.300	16.820	16.300	16.660	16.660	33,038
2023-03-01	16.680	16.880	16.260	16.260	16.260	94,115
2023-02-28	17.360	17.360	16.400	16.580	16.580	125,473
2023-02-27	16.960	17.500	16.800	16.880	16.880	150,406
2023-02-24	16.900	17.220	16.520	16.880	16.880	123,870
2023-02-23	17.360	18.040	16.740	16.800	16.800	336,412
2023-02-22	16.600	17.360	16.600	17.300	17.300	162,753
2023-02-21	17.100	17.400	16.940	16.960	16.960	86,181
2023-02-20	16.760	17.680	16.220	17.360	17.360	1,640,700
2023-02-17	15.800	17.500	15.800	17.100	17.100	2,787,776
2023-02-16	19.480	19.600	19.120	19.180	19.180	107,371
2023-02-15	19.960	19.960	18.980	19.300	19.300	72,317
2023-02-14	18.820	19.600	18.820	19.560	19.560	56,438
2023-02-13	19.000	19.060	18.680	18.800	18.800	35,877
2023-02-10	19.140	19.140	18.680	18.800	18.800	110,526
2023-02-09	19.200	19.860	18.700	19.220	19.220	93,756
2023-02-08	19.600	19.800	19.340	19.400	19.400	111,709
2023-02-07	20.050	20.200	19.560	19.560	19.560	120,049
2023-02-06	19.940	20.950	19.940	20.200	20.200	177,549
2023-02-03	20.350	20.550	19.960	20.550	20.550	167,459
2023-02-02	20.100	20.700	20.100	20.400	20.400	95,948
2023-02-01	20.600	20.700	20.150	20.400	20.400	167,399
2023-01-31	20.100	20.850	20.000	20.600	20.600	45,654
2023-01-30	20.250	20.250	19.860	20.100	20.100	69,651
2023-01-27	20.250	20.400	19.900	20.250	20.250	80,843
2023-01-26	21.150	21.400	20.000	20.250	20.250	248,133
2023-01-25	21.000	21.000	20.100	20.350	20.350	272,993
2023-01-24	20.650	21.200	20.600	21.200	21.200	52,655
2023-01-23	20.700	21.050	20.650	21.000	21.000	102,889
2023-01-20	21.750	21.750	20.700	20.900	20.900	92,248
2023-01-19	20.750	21.250	20.750	21.150	21.150	228,422
2023-01-18	21.400	21.400	20.700	21.250	21.250	183,792
2023-01-17	20.750	21.400	20.000	21.400	21.400	173,612
2023-01-16	20.800	21.200	20.700	20.700	20.700	74,873
2023-01-13	21.250	21.350	20.750	21.350	21.350	217,227
2023-01-12	22.100	22.200	21.100	21.450	21.450	164,558
2023-01-11	22.150	22.950	22.000	22.300	22.300	81,725
2023-01-10	22.500	23.000	22.500	22.950	22.950	90,598
2023-01-09	22.350	23.350	22.350	23.000	23.000	434,113
2023-01-06	22.650	23.800	22.650	23.450	23.450	615,632
2023-01-05	23.300	23.800	22.350	22.650	22.650	205,992
2023-01-04	22.100	24.300	21.800	23.700	23.700	529,653
2023-01-03	22.100	22.750	21.250	21.500	21.500	177,061
2023-01-02	22.300	23.000	21.950	22.350	22.350	160,702
2022-12-30	21.050	22.350	21.050	22.050	22.050	344,674
2022-12-29	19.180	19.640	19.180	19.600	19.600	54,809
2022-12-28	18.980	19.380	18.980	19.280	19.280	25,530
2022-12-27	19.040	19.840	19.040	19.440	19.440	42,533
2022-12-23	19.400	19.900	19.160	19.160	19.160	64,083
2022-12-22	20.300	20.300	19.400	19.400	19.400	57,966

← NewerPage 16 of 22 · 1,262 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.