Elliptic Laboratories AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	24.750	26.200	24.550	25.950	25.950	179,044
2022-01-10	25.250	25.450	24.500	24.700	24.700	282,625
2022-01-07	25.050	25.750	24.800	25.200	25.200	111,123
2022-01-06	26.200	26.200	24.750	25.350	25.350	315,462
2022-01-05	26.600	26.950	26.300	26.500	26.500	104,258
2022-01-04	27.600	28.100	26.700	26.700	26.700	134,062
2022-01-03	28.000	28.250	27.200	27.400	27.400	155,122
2021-12-30	27.200	27.900	26.900	27.750	27.750	110,122
2021-12-29	27.850	27.850	26.500	26.950	26.950	92,655
2021-12-28	29.200	29.300	27.300	27.550	27.550	382,871
2021-12-27	27.450	29.200	27.100	29.050	29.050	261,486
2021-12-23	27.450	28.400	27.250	27.450	27.450	144,150
2021-12-22	27.900	27.900	26.700	27.600	27.600	302,337
2021-12-21	28.500	29.500	27.000	27.550	27.550	548,181
2021-12-20	25.500	28.350	25.500	28.200	28.200	571,814
2021-12-17	24.050	26.700	24.050	26.200	26.200	465,724
2021-12-16	25.500	25.500	23.300	24.900	24.900	772,854
2021-12-15	23.100	25.800	23.100	25.200	25.200	1,614,542
2021-12-14	21.000	21.350	20.600	20.900	20.900	123,760
2021-12-13	21.500	22.200	21.000	21.000	21.000	392,779
2021-12-10	19.860	20.550	19.660	20.550	20.550	81,728
2021-12-09	20.400	20.500	19.860	19.900	19.900	156,037
2021-12-08	20.200	20.400	19.780	20.300	20.300	120,491
2021-12-07	19.520	20.050	19.360	20.000	20.000	158,372
2021-12-06	20.750	20.750	19.480	19.540	19.540	258,501
2021-12-03	21.100	21.200	20.450	20.750	20.750	66,935
2021-12-02	21.500	21.500	20.700	20.900	20.900	106,341
2021-12-01	22.250	23.400	21.400	21.400	21.400	334,449
2021-11-30	20.500	22.150	20.500	22.000	22.000	172,497
2021-11-29	19.940	20.850	19.940	20.700	20.700	105,701
2021-11-26	19.800	20.950	19.720	20.350	20.350	231,077
2021-11-25	19.860	20.750	19.660	20.750	20.750	116,848
2021-11-24	20.000	20.450	19.720	20.050	20.050	244,388
2021-11-23	20.200	20.450	19.860	19.980	19.980	174,202
2021-11-22	20.500	21.300	20.300	20.550	20.550	203,039
2021-11-19	20.300	20.800	20.000	20.500	20.500	146,965
2021-11-18	21.000	21.050	20.300	20.500	20.500	121,431
2021-11-17	20.900	21.350	20.500	21.000	21.000	149,960
2021-11-16	20.850	21.450	20.700	20.700	20.700	243,562
2021-11-15	21.450	21.500	20.450	20.750	20.750	324,066
2021-11-12	21.600	21.900	21.100	21.650	21.650	193,536
2021-11-11	22.650	23.100	21.350	21.600	21.600	356,761
2021-11-10	22.900	23.150	21.900	22.550	22.550	343,372
2021-11-09	21.400	22.600	21.100	22.350	22.350	129,128
2021-11-08	21.650	22.100	20.850	21.300	21.300	214,082
2021-11-05	21.250	22.250	20.650	21.600	21.600	316,655
2021-11-04	20.400	21.350	20.350	21.250	21.250	97,181
2021-11-03	20.750	20.950	20.250	20.400	20.400	106,908
2021-11-02	21.300	21.300	20.000	20.750	20.750	222,496
2021-11-01	21.650	22.450	20.900	21.100	21.100	278,078
2021-10-29	19.760	21.350	19.520	20.500	20.500	294,214
2021-10-28	19.600	19.860	19.400	19.560	19.560	143,300
2021-10-27	20.250	20.400	19.760	19.960	19.960	113,110
2021-10-26	20.000	20.500	19.960	20.300	20.300	107,603
2021-10-25	20.600	20.700	19.800	20.050	20.050	109,253
2021-10-22	20.400	20.800	19.900	20.500	20.500	114,123
2021-10-21	20.500	20.500	19.880	20.400	20.400	124,632
2021-10-20	20.350	20.550	20.200	20.400	20.400	87,496
2021-10-19	21.500	21.500	20.500	20.600	20.600	85,506
2021-10-18	20.700	22.000	20.200	21.350	21.350	260,209

← NewerPage 21 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.