Elliptic Laboratories AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 9.900 | 10.240 | 9.880 | 10.100 | 10.100 | 126,759 |
| 2025-10-30 | 10.000 | 10.000 | 9.800 | 9.820 | 9.820 | 47,048 |
| 2025-10-29 | 9.810 | 9.960 | 9.780 | 9.800 | 9.800 | 112,105 |
| 2025-10-28 | 9.940 | 9.940 | 9.780 | 9.890 | 9.890 | 88,755 |
| 2025-10-27 | 9.870 | 9.930 | 9.760 | 9.810 | 9.810 | 90,001 |
| 2025-10-24 | 9.820 | 9.920 | 9.750 | 9.760 | 9.760 | 152,646 |
| 2025-10-23 | 9.830 | 9.870 | 9.760 | 9.780 | 9.780 | 55,481 |
| 2025-10-22 | 9.650 | 9.900 | 9.640 | 9.830 | 9.830 | 118,302 |
| 2025-10-21 | 9.800 | 9.860 | 9.650 | 9.840 | 9.840 | 168,909 |
| 2025-10-20 | 9.960 | 9.980 | 9.680 | 9.860 | 9.860 | 266,085 |
| 2025-10-17 | 9.980 | 9.980 | 9.580 | 9.640 | 9.640 | 232,109 |
| 2025-10-16 | 9.500 | 10.080 | 9.500 | 9.960 | 9.960 | 152,440 |
| 2025-10-15 | 9.870 | 9.950 | 9.610 | 9.930 | 9.930 | 125,311 |
| 2025-10-14 | 9.400 | 9.850 | 9.320 | 9.780 | 9.780 | 88,334 |
| 2025-10-13 | 10.060 | 10.060 | 9.390 | 9.800 | 9.800 | 277,524 |
| 2025-10-10 | 9.370 | 10.140 | 9.360 | 10.100 | 10.100 | 537,375 |
| 2025-10-09 | 9.240 | 9.850 | 9.050 | 9.430 | 9.430 | 460,381 |
| 2025-10-08 | 9.270 | 9.280 | 9.020 | 9.050 | 9.050 | 79,840 |
| 2025-10-07 | 9.300 | 9.300 | 9.010 | 9.160 | 9.160 | 297,281 |
| 2025-10-06 | 9.450 | 9.450 | 9.060 | 9.140 | 9.140 | 394,482 |
| 2025-10-03 | 9.290 | 9.330 | 9.200 | 9.300 | 9.300 | 155,489 |
| 2025-10-02 | 9.550 | 9.550 | 9.030 | 9.190 | 9.190 | 268,565 |
| 2025-10-01 | 9.680 | 9.680 | 9.210 | 9.260 | 9.260 | 152,852 |
| 2025-09-30 | 9.470 | 9.470 | 9.140 | 9.270 | 9.270 | 175,665 |
| 2025-09-29 | 9.690 | 9.690 | 9.270 | 9.470 | 9.470 | 145,620 |
| 2025-09-26 | 9.260 | 9.480 | 9.080 | 9.400 | 9.400 | 368,969 |
| 2025-09-25 | 9.390 | 9.510 | 9.050 | 9.300 | 9.300 | 646,410 |
| 2025-09-24 | 9.420 | 9.520 | 9.330 | 9.390 | 9.390 | 267,944 |
| 2025-09-23 | 9.450 | 9.820 | 9.320 | 9.730 | 9.730 | 658,463 |
| 2025-09-22 | 9.600 | 9.600 | 9.320 | 9.450 | 9.450 | 230,100 |
| 2025-09-19 | 9.700 | 9.820 | 9.430 | 9.430 | 9.430 | 403,318 |
| 2025-09-18 | 9.580 | 9.690 | 9.500 | 9.500 | 9.500 | 487,829 |
| 2025-09-17 | 9.880 | 9.910 | 9.620 | 9.770 | 9.770 | 615,273 |
| 2025-09-16 | 10.000 | 10.100 | 9.730 | 9.780 | 9.780 | 415,353 |
| 2025-09-15 | 10.000 | 10.220 | 9.980 | 10.000 | 10.000 | 335,037 |
| 2025-09-12 | 10.240 | 10.240 | 10.040 | 10.100 | 10.100 | 288,395 |
| 2025-09-11 | 10.240 | 10.400 | 10.180 | 10.260 | 10.260 | 28,495 |
| 2025-09-10 | 10.780 | 10.780 | 10.400 | 10.400 | 10.400 | 100,737 |
| 2025-09-09 | 10.120 | 10.680 | 10.120 | 10.640 | 10.640 | 141,771 |
| 2025-09-08 | 10.740 | 10.880 | 10.400 | 10.400 | 10.400 | 121,671 |
| 2025-09-05 | 10.420 | 10.800 | 10.360 | 10.640 | 10.640 | 392,384 |
| 2025-09-04 | 10.400 | 10.400 | 10.120 | 10.280 | 10.280 | 320,701 |
| 2025-09-03 | 10.000 | 10.140 | 9.980 | 10.000 | 10.000 | 229,433 |
| 2025-09-02 | 10.160 | 10.380 | 9.980 | 10.040 | 10.040 | 402,610 |
| 2025-09-01 | 10.200 | 10.360 | 10.020 | 10.080 | 10.080 | 528,528 |
| 2025-08-29 | 10.000 | 10.640 | 9.900 | 10.260 | 10.260 | 2,879,053 |
| 2025-08-28 | 11.400 | 12.260 | 11.040 | 11.500 | 11.500 | 1,408,451 |
| 2025-08-27 | 11.800 | 12.700 | 11.740 | 12.160 | 12.160 | 857,556 |
| 2025-08-26 | 12.280 | 12.280 | 11.600 | 11.680 | 11.680 | 209,570 |
| 2025-08-25 | 11.520 | 12.040 | 11.500 | 12.000 | 12.000 | 699,153 |
| 2025-08-22 | 11.360 | 11.440 | 11.040 | 11.060 | 11.060 | 353,577 |
| 2025-08-21 | 11.900 | 12.020 | 11.120 | 11.360 | 11.360 | 528,612 |
| 2025-08-20 | 12.220 | 12.220 | 11.840 | 11.900 | 11.900 | 536,048 |
| 2025-08-19 | 12.000 | 12.260 | 12.000 | 12.240 | 12.240 | 114,264 |
| 2025-08-18 | 12.500 | 12.500 | 11.880 | 12.000 | 12.000 | 218,268 |
| 2025-08-15 | 12.620 | 12.620 | 12.380 | 12.380 | 12.380 | 97,454 |
| 2025-08-14 | 12.500 | 12.720 | 11.940 | 12.400 | 12.400 | 314,099 |
| 2025-08-13 | 12.080 | 12.600 | 11.980 | 12.300 | 12.300 | 216,391 |
| 2025-08-12 | 11.960 | 12.100 | 11.940 | 12.080 | 12.080 | 65,423 |
| 2025-08-11 | 12.180 | 12.380 | 11.920 | 12.020 | 12.020 | 122,409 |
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.