Elliptic Laboratories AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	12.000	12.420	12.000	12.300	12.300	138,242
2025-08-07	11.920	12.260	11.920	12.240	12.240	110,749
2025-08-06	12.260	12.320	11.920	11.920	11.920	136,720
2025-08-05	12.420	12.420	11.720	12.100	12.100	113,529
2025-08-04	12.420	12.420	11.800	11.860	11.860	153,594
2025-08-01	12.220	12.300	12.000	12.080	12.080	201,917
2025-07-31	12.440	12.540	12.360	12.420	12.420	71,543
2025-07-30	12.700	12.760	12.400	12.440	12.440	211,473
2025-07-29	13.100	13.160	12.660	12.660	12.660	263,861
2025-07-28	13.100	13.200	12.840	13.120	13.120	226,596
2025-07-25	13.160	13.200	13.000	13.040	13.040	133,224
2025-07-24	13.100	13.200	12.940	13.140	13.140	132,550
2025-07-23	13.000	13.480	13.000	13.100	13.100	102,225
2025-07-22	13.580	13.580	13.140	13.200	13.200	117,218
2025-07-21	13.740	13.740	13.320	13.320	13.320	136,741
2025-07-18	14.040	14.040	13.580	13.600	13.600	137,439
2025-07-17	13.740	14.000	13.400	13.760	13.760	145,258
2025-07-16	13.360	13.600	13.120	13.540	13.540	206,354
2025-07-15	13.740	13.740	13.380	13.400	13.400	266,781
2025-07-14	13.820	13.880	13.360	13.640	13.640	169,771
2025-07-11	13.000	14.180	13.000	13.860	13.860	817,719
2025-07-10	13.100	13.200	12.540	12.840	12.840	465,380
2025-07-09	13.200	13.200	12.940	13.160	13.160	150,443
2025-07-08	13.160	13.280	12.960	13.040	13.040	238,670
2025-07-07	13.360	13.380	13.160	13.160	13.160	126,618
2025-07-04	13.200	13.320	13.080	13.120	13.120	136,464
2025-07-03	13.880	13.880	13.000	13.220	13.220	397,534
2025-07-02	13.200	13.880	13.200	13.640	13.640	281,355
2025-07-01	13.820	13.820	13.180	13.300	13.300	108,901
2025-06-30	13.560	13.740	13.380	13.460	13.460	168,364
2025-06-27	13.300	13.640	13.220	13.640	13.640	225,978
2025-06-26	12.800	13.300	12.640	13.300	13.300	175,166
2025-06-25	12.700	13.080	12.600	12.800	12.800	253,268
2025-06-24	13.000	13.000	11.900	12.340	12.340	861,106
2025-06-23	13.040	13.260	12.620	12.960	12.960	295,263
2025-06-20	12.660	13.000	12.600	12.740	12.740	181,696
2025-06-19	12.840	12.880	12.620	12.680	12.680	223,729
2025-06-18	12.980	13.240	12.880	12.880	12.880	208,353
2025-06-17	13.160	13.280	12.600	13.120	13.120	449,212
2025-06-16	13.500	13.660	13.220	13.320	13.320	204,731
2025-06-13	13.840	13.840	13.460	13.660	13.660	238,812
2025-06-12	14.300	14.300	13.500	14.000	14.000	281,836
2025-06-11	14.440	14.440	13.800	14.080	14.080	216,394
2025-06-10	13.980	14.340	13.940	14.240	14.240	403,868
2025-06-06	13.380	13.900	13.020	13.680	13.680	347,118
2025-06-05	12.560	13.400	12.440	13.240	13.240	577,617
2025-06-04	12.040	12.640	12.040	12.440	12.440	383,830
2025-06-03	11.700	12.300	11.700	12.100	12.100	217,086
2025-06-02	11.080	12.000	11.040	12.000	12.000	387,962
2025-05-30	11.740	11.740	11.080	11.140	11.140	354,954
2025-05-28	11.600	11.700	11.140	11.300	11.300	167,564
2025-05-27	11.940	11.980	11.540	11.540	11.540	207,066
2025-05-26	11.980	11.980	11.620	11.920	11.920	332,869
2025-05-23	11.800	11.940	11.300	11.380	11.380	492,284
2025-05-22	12.100	12.400	11.000	11.380	11.380	932,210
2025-05-21	12.600	13.180	12.420	12.900	12.900	883,311
2025-05-20	12.500	12.680	12.080	12.080	12.080	307,922
2025-05-19	12.040	12.600	12.040	12.500	12.500	564,141
2025-05-16	12.000	12.160	11.560	11.980	11.980	297,579
2025-05-15	11.800	12.260	11.500	11.520	11.520	477,195

← NewerPage 6 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.