Elliptic Laboratories AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.600	2.600	2.510	2.555	2.555	105,037
2026-07-24	2.520	2.520	2.460	2.520	2.520	41,954
2026-07-23	2.525	2.530	2.460	2.500	2.500	168,179
2026-07-22	2.520	2.520	2.420	2.420	2.420	64,229
2026-07-21	2.650	2.690	2.415	2.420	2.420	214,142
2026-07-20	2.500	2.590	2.390	2.390	2.390	157,015
2026-07-17	2.575	2.595	2.545	2.555	2.555	56,434
2026-07-16	2.550	2.665	2.550	2.570	2.570	86,905
2026-07-15	2.660	2.680	2.530	2.650	2.650	303,362
2026-07-14	2.750	2.750	2.660	2.690	2.690	150,573
2026-07-13	2.760	2.770	2.700	2.770	2.770	149,114
2026-07-10	2.795	2.795	2.750	2.750	2.750	77,559
2026-07-09	2.760	2.825	2.760	2.780	2.780	99,130
2026-07-08	2.940	2.940	2.810	2.835	2.835	207,425
2026-07-07	2.865	2.910	2.855	2.855	2.855	80,564
2026-07-06	2.900	2.940	2.855	2.860	2.860	198,902
2026-07-03	2.940	2.975	2.900	2.910	2.910	152,370
2026-07-02	2.990	2.990	2.850	2.920	2.920	81,955
2026-07-01	2.920	2.925	2.860	2.870	2.870	38,986
2026-06-30	3.000	3.000	2.900	2.900	2.900	71,655
2026-06-29	2.995	2.995	2.905	2.910	2.910	224,035
2026-06-26	2.935	2.985	2.900	2.950	2.950	97,239
2026-06-25	2.990	2.990	2.910	2.930	2.930	88,189
2026-06-24	3.050	3.050	2.900	2.900	2.900	84,244
2026-06-23	2.870	2.950	2.870	2.900	2.900	153,207
2026-06-22	2.960	3.090	2.800	2.950	2.950	259,044
2026-06-19	2.920	3.025	2.900	2.945	2.945	135,320
2026-06-18	2.935	3.145	2.910	2.920	2.920	150,967
2026-06-17	2.925	3.015	2.925	2.955	2.955	88,381
2026-06-16	3.000	3.020	2.910	2.955	2.955	447,993
2026-06-15	2.900	3.200	2.900	3.025	3.025	1,017,724
2026-06-12	3.115	3.115	2.820	2.825	2.825	401,684
2026-06-11	2.925	2.940	2.825	2.870	2.870	208,889
2026-06-10	2.880	3.000	2.805	2.820	2.820	292,320
2026-06-09	2.900	2.970	2.855	2.860	2.860	385,412
2026-06-08	3.155	3.200	2.960	2.960	2.960	269,430
2026-06-05	3.310	3.400	3.150	3.150	3.150	194,963
2026-06-04	3.245	3.270	3.130	3.155	3.155	606,284
2026-06-03	3.180	3.920	3.050	3.270	3.270	3,172,782
2026-06-02	3.035	3.090	2.970	3.070	3.070	172,494
2026-06-01	3.200	3.200	3.000	3.000	3.000	374,073
2026-05-29	2.880	3.085	2.880	3.085	3.085	879,651
2026-05-28	3.010	3.010	2.845	2.890	2.890	341,043
2026-05-27	3.150	3.150	2.920	2.920	2.920	241,802
2026-05-26	2.900	3.240	2.830	3.050	3.050	1,550,208
2026-05-22	2.825	2.870	2.655	2.795	2.795	792,737
2026-05-21	3.290	3.295	2.750	2.775	2.775	2,903,080
2026-05-20	3.640	3.850	3.585	3.770	3.770	667,505
2026-05-19	3.690	3.750	3.545	3.585	3.585	283,302
2026-05-18	3.650	3.670	3.500	3.625	3.625	157,585
2026-05-15	3.440	3.680	3.420	3.595	3.595	599,517
2026-05-13	3.595	3.900	3.325	3.455	3.455	385,136
2026-05-12	3.200	3.600	3.155	3.600	3.600	606,888
2026-05-11	3.115	3.370	3.115	3.220	3.220	315,509
2026-05-08	3.035	3.175	3.035	3.075	3.075	140,291
2026-05-07	3.010	3.250	3.010	3.170	3.170	334,681
2026-05-06	3.200	3.235	3.000	3.000	3.000	251,823
2026-05-05	3.080	3.260	3.080	3.205	3.205	745,367
2026-05-04	3.000	3.095	2.910	3.035	3.035	198,131
2026-04-30	2.930	2.970	2.900	2.970	2.970	221,700

← NewerPage 2 of 5 · 250 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.