Elliptic Laboratories AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	19.160	19.660	19.060	19.400	19.400	51,157
2022-12-20	19.760	19.920	19.120	19.160	19.160	116,209
2022-12-19	20.800	20.800	19.740	20.000	20.000	62,615
2022-12-16	20.150	20.350	19.860	19.980	19.980	63,652
2022-12-15	21.000	21.500	19.720	20.100	20.100	360,223
2022-12-14	20.800	22.950	20.800	21.000	21.000	909,654
2022-12-13	19.800	21.200	19.540	20.650	20.650	328,817
2022-12-12	18.500	19.380	18.500	19.380	19.380	141,934
2022-12-09	17.100	18.720	17.100	18.420	18.420	395,067
2022-12-08	16.600	17.780	16.560	17.520	17.520	159,877
2022-12-07	16.000	16.680	16.000	16.580	16.580	96,697
2022-12-06	15.920	16.260	15.380	16.220	16.220	130,575
2022-12-05	15.800	16.080	15.520	15.880	15.880	28,865
2022-12-02	15.380	15.980	15.260	15.560	15.560	50,808
2022-12-01	15.300	15.580	15.200	15.200	15.200	38,996
2022-11-30	15.140	15.260	15.000	15.000	15.000	25,069
2022-11-29	15.200	15.200	14.900	15.120	15.120	18,585
2022-11-28	15.500	15.520	14.940	15.040	15.040	49,218
2022-11-25	15.740	15.800	15.300	15.300	15.300	20,407
2022-11-24	15.600	15.980	15.380	15.720	15.720	75,630
2022-11-23	15.760	15.760	15.220	15.600	15.600	42,359
2022-11-22	15.740	16.120	15.560	16.000	16.000	68,982
2022-11-21	15.800	15.800	15.320	15.580	15.580	67,832
2022-11-18	16.900	16.900	15.940	16.000	16.000	129,562
2022-11-17	17.800	18.500	16.800	16.840	16.840	549,662
2022-11-16	16.100	16.560	16.100	16.540	16.540	92,225
2022-11-15	16.380	16.500	16.060	16.400	16.400	90,794
2022-11-14	15.580	16.440	15.520	16.400	16.400	113,632
2022-11-11	15.000	15.900	14.800	15.900	15.900	205,156
2022-11-10	14.140	14.960	13.980	14.760	14.760	81,843
2022-11-09	14.800	14.800	14.420	14.460	14.460	53,687
2022-11-08	14.600	14.940	14.400	14.940	14.940	30,140
2022-11-07	15.020	15.020	14.280	14.600	14.600	99,729
2022-11-04	14.500	14.860	14.160	14.740	14.740	45,811
2022-11-03	14.700	14.700	14.100	14.520	14.520	80,073
2022-11-02	15.600	15.600	14.860	14.920	14.920	78,594
2022-11-01	14.700	15.420	14.480	15.400	15.400	110,016
2022-10-31	14.680	14.800	14.080	14.740	14.740	97,015
2022-10-28	14.900	14.900	14.080	14.440	14.440	69,915
2022-10-27	15.400	15.400	14.720	15.000	15.000	62,145
2022-10-26	13.780	15.100	13.780	15.020	15.020	92,894
2022-10-25	14.000	14.200	13.740	14.140	14.140	135,412
2022-10-24	14.900	14.900	13.960	14.240	14.240	99,135
2022-10-21	14.500	14.500	14.020	14.400	14.400	91,160
2022-10-20	15.200	15.200	14.300	14.540	14.540	169,338
2022-10-19	15.400	15.660	14.760	15.000	15.000	211,626
2022-10-18	15.220	15.580	15.220	15.500	15.500	36,116
2022-10-17	15.820	16.020	15.200	15.220	15.220	190,641
2022-10-14	16.300	16.580	15.940	16.260	16.260	68,972
2022-10-13	16.100	16.540	15.920	16.220	16.220	58,000
2022-10-12	15.820	16.580	15.820	16.380	16.380	57,335
2022-10-11	16.360	16.360	15.980	16.000	16.000	53,377
2022-10-10	16.600	16.820	16.220	16.520	16.520	42,469
2022-10-07	16.980	16.980	16.560	16.900	16.900	12,367
2022-10-06	16.760	17.180	16.760	16.900	16.900	19,957
2022-10-05	16.900	17.140	16.620	16.800	16.800	13,103
2022-10-04	17.500	18.080	17.120	17.200	17.200	79,468
2022-10-03	17.000	17.300	16.600	17.300	17.300	71,392
2022-09-30	15.700	17.080	15.620	16.780	16.780	106,500
2022-09-29	16.740	16.740	15.800	15.840	15.840	99,181

← NewerPage 17 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.