Elliptic Laboratories AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	16.700	16.820	15.800	16.580	16.580	134,406
2022-09-27	17.020	17.280	16.840	16.980	16.980	47,217
2022-09-26	17.140	17.340	17.000	17.020	17.020	75,921
2022-09-23	17.560	17.620	17.120	17.240	17.240	39,502
2022-09-22	17.580	17.760	17.400	17.420	17.420	38,740
2022-09-21	17.800	18.200	17.760	17.760	17.760	50,052
2022-09-20	17.220	18.240	17.140	17.940	17.940	124,411
2022-09-19	17.320	17.520	17.100	17.340	17.340	96,298
2022-09-16	18.400	18.400	17.480	17.520	17.520	49,024
2022-09-15	18.800	19.000	18.240	18.400	18.400	43,698
2022-09-14	18.000	18.820	18.000	18.800	18.800	75,261
2022-09-13	18.300	18.920	18.020	18.760	18.760	141,262
2022-09-12	18.000	18.500	17.820	18.220	18.220	71,009
2022-09-09	17.100	18.440	17.080	17.900	17.900	113,003
2022-09-08	17.060	17.300	16.740	17.000	17.000	152,807
2022-09-07	17.240	17.300	16.980	17.040	17.040	51,425
2022-09-06	18.000	18.000	17.460	17.500	17.500	85,476
2022-09-05	17.800	18.000	17.720	17.800	17.800	56,559
2022-09-02	18.000	18.260	17.680	18.020	18.020	34,056
2022-09-01	17.720	18.020	17.520	17.680	17.680	45,922
2022-08-31	17.580	18.180	17.440	17.980	17.980	138,585
2022-08-30	17.780	17.780	17.240	17.680	17.680	99,672
2022-08-29	17.600	17.780	17.300	17.780	17.780	169,556
2022-08-26	17.600	18.260	17.600	18.020	18.020	46,030
2022-08-25	18.360	18.360	17.920	18.060	18.060	51,532
2022-08-24	18.000	18.360	17.620	18.320	18.320	76,410
2022-08-23	17.500	18.040	17.180	17.940	17.940	57,785
2022-08-22	18.200	18.200	17.420	17.700	17.700	360,450
2022-08-19	20.000	20.100	18.060	18.220	18.220	261,242
2022-08-18	19.080	19.200	18.700	19.100	19.100	152,073
2022-08-17	20.200	20.300	19.080	19.240	19.240	71,968
2022-08-16	20.800	20.800	19.900	20.100	20.100	87,172
2022-08-15	20.750	20.750	20.200	20.450	20.450	84,614
2022-08-12	20.400	21.000	20.400	20.750	20.750	61,248
2022-08-11	19.800	20.400	19.740	20.400	20.400	279,253
2022-08-10	19.200	20.200	19.200	19.780	19.780	76,974
2022-08-09	18.980	19.660	18.800	19.440	19.440	254,490
2022-08-08	19.300	19.300	18.580	19.100	19.100	51,786
2022-08-05	18.920	19.180	18.300	18.880	18.880	82,543
2022-08-04	18.220	19.040	18.220	18.960	18.960	79,128
2022-08-03	18.400	18.580	18.300	18.580	18.580	21,848
2022-08-02	18.400	18.740	18.360	18.560	18.560	102,092
2022-08-01	18.860	19.180	18.320	18.840	18.840	115,801
2022-07-29	17.300	18.800	17.300	18.760	18.760	203,380
2022-07-28	18.480	18.480	17.660	17.840	17.840	35,682
2022-07-27	17.780	18.460	17.500	17.880	17.880	164,572
2022-07-26	18.220	18.240	17.760	17.980	17.980	215,588
2022-07-25	18.260	18.380	17.880	18.140	18.140	59,095
2022-07-22	18.000	18.520	18.000	18.360	18.360	109,166
2022-07-21	16.920	18.180	16.900	18.180	18.180	190,117
2022-07-20	17.180	17.300	17.040	17.060	17.060	37,241
2022-07-19	17.000	17.000	16.380	16.860	16.860	175,034
2022-07-18	17.880	18.080	16.620	16.700	16.700	173,098
2022-07-15	17.080	17.760	17.080	17.760	17.760	87,174
2022-07-14	17.500	17.900	17.140	17.620	17.620	136,532
2022-07-13	18.600	18.600	17.100	17.160	17.160	60,857
2022-07-12	18.620	18.640	17.280	17.960	17.960	104,608
2022-07-11	17.900	18.640	17.660	17.860	17.860	185,819
2022-07-08	17.520	18.300	17.440	17.700	17.700	110,299
2022-07-07	17.000	17.780	16.700	17.200	17.200	73,626

← NewerPage 18 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.