Elliptic Laboratories AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 4.965 | 4.970 | 4.790 | 4.865 | 4.865 | 327,982 |
| 2026-01-29 | 5.100 | 5.150 | 4.760 | 4.960 | 4.960 | 769,339 |
| 2026-01-28 | 5.360 | 5.360 | 5.120 | 5.140 | 5.140 | 379,665 |
| 2026-01-27 | 5.450 | 5.960 | 5.310 | 5.310 | 5.310 | 639,068 |
| 2026-01-26 | 5.410 | 5.860 | 5.410 | 5.500 | 5.500 | 164,184 |
| 2026-01-23 | 5.360 | 5.580 | 5.360 | 5.410 | 5.410 | 148,165 |
| 2026-01-22 | 5.400 | 5.600 | 5.250 | 5.340 | 5.340 | 259,933 |
| 2026-01-21 | 5.300 | 5.420 | 5.210 | 5.340 | 5.340 | 196,804 |
| 2026-01-20 | 5.540 | 5.600 | 5.350 | 5.350 | 5.350 | 139,766 |
| 2026-01-19 | 5.790 | 5.790 | 5.480 | 5.540 | 5.540 | 231,779 |
| 2026-01-16 | 5.790 | 5.860 | 5.770 | 5.790 | 5.790 | 80,313 |
| 2026-01-15 | 5.700 | 5.830 | 5.690 | 5.820 | 5.820 | 171,602 |
| 2026-01-14 | 5.990 | 5.990 | 5.660 | 5.690 | 5.690 | 360,486 |
| 2026-01-13 | 6.060 | 6.060 | 5.830 | 5.990 | 5.990 | 165,724 |
| 2026-01-12 | 5.900 | 5.970 | 5.760 | 5.940 | 5.940 | 357,731 |
| 2026-01-09 | 5.830 | 5.870 | 5.610 | 5.870 | 5.870 | 506,681 |
| 2026-01-08 | 6.380 | 6.380 | 5.800 | 5.800 | 5.800 | 1,028,187 |
| 2026-01-07 | 6.600 | 6.600 | 6.250 | 6.250 | 6.250 | 421,537 |
| 2026-01-06 | 6.640 | 6.640 | 6.450 | 6.570 | 6.570 | 443,593 |
| 2026-01-05 | 7.060 | 7.310 | 6.600 | 6.600 | 6.600 | 710,819 |
| 2026-01-02 | 6.950 | 7.080 | 6.790 | 6.950 | 6.950 | 424,114 |
| 2025-12-30 | 6.700 | 6.900 | 6.600 | 6.790 | 6.790 | 749,250 |
| 2025-12-29 | 6.600 | 6.690 | 6.440 | 6.560 | 6.560 | 669,622 |
| 2025-12-23 | 6.620 | 6.620 | 6.370 | 6.470 | 6.470 | 309,554 |
| 2025-12-22 | 6.560 | 6.590 | 6.310 | 6.400 | 6.400 | 666,509 |
| 2025-12-19 | 6.350 | 6.700 | 6.340 | 6.580 | 6.580 | 650,426 |
| 2025-12-18 | 6.200 | 6.320 | 6.120 | 6.320 | 6.320 | 108,222 |
| 2025-12-17 | 6.290 | 6.290 | 6.100 | 6.150 | 6.150 | 428,854 |
| 2025-12-16 | 6.150 | 6.200 | 6.060 | 6.160 | 6.160 | 241,626 |
| 2025-12-15 | 6.230 | 6.350 | 6.110 | 6.110 | 6.110 | 386,785 |
| 2025-12-12 | 6.500 | 6.550 | 6.240 | 6.320 | 6.320 | 272,305 |
| 2025-12-11 | 6.330 | 6.580 | 6.330 | 6.420 | 6.420 | 231,281 |
| 2025-12-10 | 6.600 | 6.710 | 6.310 | 6.320 | 6.320 | 308,104 |
| 2025-12-09 | 6.780 | 6.800 | 6.640 | 6.640 | 6.640 | 165,995 |
| 2025-12-08 | 6.960 | 6.960 | 6.630 | 6.790 | 6.790 | 386,735 |
| 2025-12-05 | 6.710 | 6.960 | 6.710 | 6.870 | 6.870 | 286,711 |
| 2025-12-04 | 6.670 | 6.780 | 6.600 | 6.710 | 6.710 | 280,755 |
| 2025-12-03 | 6.450 | 6.780 | 6.300 | 6.710 | 6.710 | 731,172 |
| 2025-12-02 | 6.550 | 6.720 | 6.000 | 6.150 | 6.150 | 698,761 |
| 2025-12-01 | 6.810 | 6.810 | 6.510 | 6.670 | 6.670 | 217,878 |
| 2025-11-28 | 7.200 | 7.200 | 6.760 | 6.860 | 6.860 | 577,565 |
| 2025-11-27 | 6.880 | 7.250 | 6.880 | 7.130 | 7.130 | 381,576 |
| 2025-11-26 | 6.970 | 7.200 | 6.810 | 6.930 | 6.930 | 356,397 |
| 2025-11-25 | 6.480 | 7.070 | 6.330 | 6.990 | 6.990 | 758,591 |
| 2025-11-24 | 6.790 | 6.790 | 6.300 | 6.450 | 6.450 | 1,634,887 |
| 2025-11-21 | 7.650 | 7.650 | 6.750 | 6.850 | 6.850 | 1,794,846 |
| 2025-11-20 | 8.000 | 8.350 | 7.600 | 7.790 | 7.790 | 1,178,960 |
| 2025-11-19 | 8.550 | 8.550 | 8.220 | 8.400 | 8.400 | 366,035 |
| 2025-11-18 | 8.550 | 8.550 | 8.200 | 8.260 | 8.260 | 288,863 |
| 2025-11-17 | 8.200 | 8.550 | 8.200 | 8.410 | 8.410 | 455,464 |
| 2025-11-14 | 7.900 | 8.300 | 7.800 | 8.180 | 8.180 | 213,692 |
| 2025-11-13 | 8.170 | 8.220 | 7.910 | 7.920 | 7.920 | 484,985 |
| 2025-11-12 | 8.680 | 8.680 | 8.160 | 8.170 | 8.170 | 515,611 |
| 2025-11-11 | 8.590 | 8.630 | 8.400 | 8.610 | 8.610 | 189,255 |
| 2025-11-10 | 8.320 | 8.670 | 8.200 | 8.590 | 8.590 | 262,504 |
| 2025-11-07 | 8.900 | 8.900 | 8.210 | 8.250 | 8.250 | 558,664 |
| 2025-11-06 | 9.200 | 9.240 | 8.500 | 8.930 | 8.930 | 1,780,533 |
| 2025-11-05 | 10.140 | 10.140 | 9.930 | 10.040 | 10.040 | 217,940 |
| 2025-11-04 | 10.020 | 10.240 | 10.000 | 10.100 | 10.100 | 258,747 |
| 2025-11-03 | 10.200 | 10.200 | 10.000 | 10.060 | 10.060 | 101,248 |
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.