Elliptic Laboratories AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	21.650	21.750	21.150	21.150	21.150	81,115
2022-04-04	21.500	21.800	21.150	21.300	21.300	191,594
2022-04-01	22.300	22.300	21.350	21.500	21.500	226,124
2022-03-31	22.500	22.800	22.250	22.300	22.300	97,442
2022-03-30	22.600	22.750	22.250	22.500	22.500	74,756
2022-03-29	23.000	23.300	22.450	22.550	22.550	115,406
2022-03-28	22.050	23.050	22.050	22.850	22.850	101,048
2022-03-25	22.500	23.100	22.200	22.850	22.850	298,962
2022-03-24	23.550	23.550	22.150	22.150	22.150	183,286
2022-03-23	24.600	24.600	23.200	23.600	23.600	221,904
2022-03-22	22.550	24.350	22.550	23.950	23.950	314,483
2022-03-21	22.400	22.600	21.500	22.300	22.300	345,970
2022-03-18	22.500	22.600	21.000	21.300	21.300	331,370
2022-03-17	21.400	22.200	20.700	22.200	22.200	483,388
2022-03-16	21.750	21.750	20.700	21.350	21.350	347,732
2022-03-15	20.600	20.900	19.640	20.350	20.350	615,333
2022-03-14	21.500	21.650	20.350	20.700	20.700	727,393
2022-03-11	22.700	22.700	21.350	21.700	21.700	457,290
2022-03-10	26.400	26.400	21.550	22.650	22.650	1,065,886
2022-03-09	24.500	26.350	23.650	25.500	25.500	476,373
2022-03-08	22.400	24.650	22.300	23.550	23.550	459,832
2022-03-07	23.500	23.500	22.000	22.950	22.950	335,906
2022-03-04	25.150	25.150	23.650	23.850	23.850	519,812
2022-03-03	24.550	25.200	23.600	24.800	24.800	224,425
2022-03-02	22.700	24.650	22.700	23.650	23.650	383,218
2022-03-01	23.600	23.700	22.450	23.150	23.150	273,067
2022-02-28	20.400	22.900	20.300	22.600	22.600	695,520
2022-02-25	20.550	20.900	19.900	20.500	20.500	267,024
2022-02-24	19.540	20.500	18.860	19.840	19.840	597,698
2022-02-23	19.200	21.800	19.200	21.800	21.800	151,113
2022-02-22	19.000	20.550	18.160	19.720	19.720	587,237
2022-02-21	20.850	21.250	19.800	19.920	19.920	446,804
2022-02-18	21.450	21.700	20.700	21.500	21.500	166,936
2022-02-17	21.550	21.700	20.750	20.750	20.750	142,871
2022-02-16	21.500	22.100	21.200	21.250	21.250	179,765
2022-02-15	20.650	21.750	20.650	21.600	21.600	111,429
2022-02-14	21.750	21.750	20.400	20.600	20.600	283,046
2022-02-11	21.450	22.000	21.050	21.750	21.750	93,577
2022-02-10	22.400	22.400	21.100	21.500	21.500	244,285
2022-02-09	22.250	22.700	22.000	22.200	22.200	209,044
2022-02-08	23.400	23.400	22.350	22.400	22.400	83,049
2022-02-07	23.000	23.600	22.500	23.400	23.400	55,117
2022-02-04	22.850	23.350	22.350	23.000	23.000	146,247
2022-02-03	24.000	24.250	22.850	23.000	23.000	152,535
2022-02-02	24.800	24.800	23.700	23.700	23.700	66,831
2022-02-01	23.500	24.250	23.200	23.750	23.750	174,238
2022-01-31	22.300	23.400	22.100	22.600	22.600	173,987
2022-01-28	23.200	23.200	21.950	22.200	22.200	204,731
2022-01-27	21.600	22.700	21.450	22.400	22.400	333,213
2022-01-26	21.000	22.250	21.000	21.800	21.800	256,966
2022-01-25	21.500	21.950	20.350	20.900	20.900	408,294
2022-01-24	23.200	23.200	20.750	21.300	21.300	371,892
2022-01-21	23.400	23.650	23.050	23.250	23.250	164,044
2022-01-20	23.900	23.950	23.500	23.750	23.750	106,624
2022-01-19	23.250	24.150	22.750	23.900	23.900	206,353
2022-01-18	24.800	24.900	23.600	23.850	23.850	170,141
2022-01-17	24.050	25.600	24.050	24.800	24.800	129,232
2022-01-14	25.000	25.050	23.600	24.500	24.500	207,588
2022-01-13	25.000	25.350	24.500	24.800	24.800	71,996
2022-01-12	26.200	26.200	24.900	25.000	25.000	107,317

← NewerPage 20 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.