Elliptic Laboratories AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	16.200	17.000	16.080	16.920	16.920	68,215
2022-07-05	16.680	16.780	16.180	16.340	16.340	73,856
2022-07-04	16.920	16.920	16.540	16.700	16.700	29,045
2022-07-01	16.660	16.920	16.320	16.920	16.920	38,722
2022-06-30	16.940	17.080	16.520	16.660	16.660	104,126
2022-06-29	17.200	17.200	16.920	16.940	16.940	76,995
2022-06-28	17.040	17.380	17.040	17.380	17.380	40,081
2022-06-27	17.080	17.860	17.080	17.120	17.120	74,378
2022-06-24	16.880	17.280	16.880	17.200	17.200	70,016
2022-06-23	17.060	17.300	16.860	16.880	16.880	53,537
2022-06-22	17.360	17.360	16.680	17.100	17.100	131,633
2022-06-21	17.000	17.440	17.000	17.400	17.400	45,416
2022-06-20	17.020	17.340	16.840	17.120	17.120	69,658
2022-06-17	17.060	17.760	16.980	17.040	17.040	134,622
2022-06-16	17.500	17.680	16.920	17.080	17.080	99,715
2022-06-15	17.600	17.600	16.960	17.500	17.500	160,945
2022-06-14	18.020	18.320	17.300	17.600	17.600	169,438
2022-06-13	18.000	18.100	17.340	17.820	17.820	199,179
2022-06-10	18.740	18.740	17.880	18.360	18.360	137,183
2022-06-09	19.500	19.500	18.460	18.900	18.900	132,169
2022-06-08	19.960	19.960	19.100	19.400	19.400	127,515
2022-06-07	19.200	19.580	19.080	19.320	19.320	150,766
2022-06-03	20.000	20.000	19.420	19.580	19.580	84,677
2022-06-02	20.450	20.450	19.840	20.000	20.000	91,608
2022-06-01	19.780	20.550	19.760	20.250	20.250	166,098
2022-05-31	19.800	20.300	19.020	19.500	19.500	240,320
2022-05-30	19.500	19.960	19.000	19.800	19.800	272,796
2022-05-27	18.100	19.880	18.020	19.120	19.120	417,541
2022-05-25	18.000	18.460	17.600	18.100	18.100	488,063
2022-05-24	18.300	18.400	17.720	17.900	17.900	245,109
2022-05-23	19.300	19.300	18.120	18.200	18.200	164,046
2022-05-20	18.320	19.300	18.320	19.060	19.060	160,387
2022-05-19	17.820	18.700	17.220	18.540	18.540	328,792
2022-05-18	18.460	18.800	18.120	18.180	18.180	147,626
2022-05-16	18.880	18.880	17.720	18.100	18.100	149,163
2022-05-13	17.600	18.940	17.480	18.500	18.500	192,229
2022-05-12	17.700	17.780	17.100	17.340	17.340	367,883
2022-05-11	17.820	18.420	17.820	18.360	18.360	77,347
2022-05-10	17.560	18.200	17.280	18.000	18.000	300,975
2022-05-09	18.500	18.500	17.620	17.620	17.620	160,883
2022-05-06	18.800	18.880	18.440	18.600	18.600	161,737
2022-05-05	19.400	19.680	18.920	18.920	18.920	122,316
2022-05-04	19.000	19.340	18.820	19.040	19.040	90,722
2022-05-03	19.400	19.480	18.700	19.000	19.000	228,981
2022-05-02	20.050	20.150	19.200	19.380	19.380	207,189
2022-04-29	20.000	20.650	19.760	20.100	20.100	137,656
2022-04-28	20.100	20.450	19.880	20.050	20.050	151,926
2022-04-27	19.980	20.400	19.720	20.200	20.200	96,383
2022-04-26	20.600	20.800	20.000	20.000	20.000	179,401
2022-04-25	20.800	21.000	20.350	20.600	20.600	199,778
2022-04-22	21.250	22.150	20.850	21.150	21.150	466,753
2022-04-21	20.000	20.350	19.600	19.640	19.640	88,119
2022-04-20	19.600	20.350	19.380	20.250	20.250	156,836
2022-04-19	19.700	19.880	19.320	19.600	19.600	84,343
2022-04-13	20.050	20.300	19.640	19.700	19.700	91,320
2022-04-12	19.800	20.300	19.520	20.200	20.200	167,085
2022-04-11	20.000	20.100	19.260	20.100	20.100	212,774
2022-04-08	20.050	20.500	19.940	20.000	20.000	314,181
2022-04-07	20.700	20.700	19.940	20.550	20.550	242,522
2022-04-06	21.000	21.400	20.200	20.900	20.900	143,615

← NewerPage 19 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.