Elliptic Laboratories AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 11.800 | 12.260 | 11.500 | 11.520 | 11.520 | 477,195 |
| 2025-05-14 | 12.280 | 12.500 | 11.800 | 11.800 | 11.800 | 692,329 |
| 2025-05-13 | 11.500 | 12.800 | 11.500 | 11.980 | 11.980 | 1,102,027 |
| 2025-05-12 | 11.000 | 11.300 | 10.860 | 11.020 | 11.020 | 346,528 |
| 2025-05-09 | 10.820 | 10.960 | 10.620 | 10.620 | 10.620 | 83,461 |
| 2025-05-08 | 11.160 | 11.160 | 10.580 | 10.680 | 10.680 | 76,289 |
| 2025-05-07 | 10.680 | 11.200 | 10.680 | 11.160 | 11.160 | 140,292 |
| 2025-05-06 | 10.000 | 11.000 | 9.920 | 10.540 | 10.540 | 240,466 |
| 2025-05-05 | 10.200 | 10.280 | 9.800 | 10.080 | 10.080 | 329,306 |
| 2025-05-02 | 9.730 | 9.790 | 9.560 | 9.580 | 9.580 | 46,711 |
| 2025-04-30 | 9.910 | 9.990 | 9.580 | 9.580 | 9.580 | 114,066 |
| 2025-04-29 | 9.600 | 10.160 | 9.600 | 9.900 | 9.900 | 132,636 |
| 2025-04-28 | 9.300 | 9.600 | 9.300 | 9.600 | 9.600 | 42,520 |
| 2025-04-25 | 9.160 | 9.480 | 9.160 | 9.320 | 9.320 | 8,930 |
| 2025-04-24 | 9.430 | 9.430 | 9.000 | 9.160 | 9.160 | 111,799 |
| 2025-04-23 | 9.220 | 9.540 | 9.220 | 9.430 | 9.430 | 41,779 |
| 2025-04-22 | 9.230 | 9.250 | 8.910 | 9.210 | 9.210 | 69,942 |
| 2025-04-16 | 9.210 | 9.290 | 9.100 | 9.230 | 9.230 | 34,774 |
| 2025-04-15 | 9.550 | 9.550 | 9.180 | 9.400 | 9.400 | 96,736 |
| 2025-04-14 | 9.150 | 9.550 | 9.150 | 9.320 | 9.320 | 76,258 |
| 2025-04-11 | 8.660 | 9.160 | 8.660 | 9.010 | 9.010 | 89,966 |
| 2025-04-10 | 9.510 | 9.710 | 9.100 | 9.160 | 9.160 | 112,440 |
| 2025-04-09 | 8.840 | 9.070 | 8.700 | 8.860 | 8.860 | 192,979 |
| 2025-04-08 | 9.030 | 9.330 | 9.020 | 9.220 | 9.220 | 64,660 |
| 2025-04-07 | 8.550 | 9.050 | 8.330 | 9.030 | 9.030 | 215,486 |
| 2025-04-04 | 9.860 | 9.960 | 9.120 | 9.300 | 9.300 | 194,238 |
| 2025-04-03 | 9.350 | 10.040 | 9.210 | 9.820 | 9.820 | 435,126 |
| 2025-04-02 | 9.950 | 9.950 | 9.500 | 9.500 | 9.500 | 577,774 |
| 2025-04-01 | 9.500 | 9.560 | 9.190 | 9.450 | 9.450 | 111,504 |
| 2025-03-31 | 9.360 | 9.400 | 9.100 | 9.100 | 9.100 | 182,438 |
| 2025-03-28 | 9.550 | 9.630 | 9.360 | 9.470 | 9.470 | 52,225 |
| 2025-03-27 | 9.430 | 9.760 | 9.370 | 9.550 | 9.550 | 82,854 |
| 2025-03-26 | 9.500 | 9.690 | 9.310 | 9.690 | 9.690 | 130,715 |
| 2025-03-25 | 9.600 | 9.700 | 9.450 | 9.460 | 9.460 | 98,946 |
| 2025-03-24 | 9.440 | 9.960 | 9.400 | 9.720 | 9.720 | 132,380 |
| 2025-03-21 | 9.400 | 9.580 | 9.340 | 9.560 | 9.560 | 115,485 |
| 2025-03-20 | 9.880 | 9.880 | 9.460 | 9.470 | 9.470 | 105,476 |
| 2025-03-19 | 9.580 | 9.710 | 9.510 | 9.530 | 9.530 | 255,032 |
| 2025-03-18 | 9.490 | 10.000 | 9.260 | 9.830 | 9.830 | 200,925 |
| 2025-03-17 | 9.530 | 9.860 | 9.500 | 9.580 | 9.580 | 167,151 |
| 2025-03-14 | 9.700 | 9.890 | 9.700 | 9.700 | 9.700 | 75,331 |
| 2025-03-13 | 10.200 | 10.200 | 9.870 | 9.950 | 9.950 | 57,763 |
| 2025-03-12 | 10.640 | 10.640 | 10.020 | 10.200 | 10.200 | 18,371 |
| 2025-03-11 | 9.880 | 10.400 | 9.870 | 10.080 | 10.080 | 238,638 |
| 2025-03-10 | 9.900 | 10.000 | 9.820 | 9.890 | 9.890 | 75,557 |
| 2025-03-07 | 9.900 | 10.080 | 9.800 | 10.080 | 10.080 | 174,874 |
| 2025-03-06 | 9.980 | 10.180 | 9.950 | 9.960 | 9.960 | 64,043 |
| 2025-03-05 | 10.000 | 10.320 | 10.000 | 10.080 | 10.080 | 190,541 |
| 2025-03-04 | 10.000 | 10.000 | 9.240 | 9.850 | 9.850 | 495,174 |
| 2025-03-03 | 10.560 | 10.560 | 9.830 | 10.060 | 10.060 | 341,837 |
| 2025-02-28 | 9.700 | 10.500 | 9.530 | 10.200 | 10.200 | 898,333 |
| 2025-02-27 | 10.700 | 10.800 | 9.680 | 9.760 | 9.760 | 1,167,062 |
| 2025-02-26 | 10.100 | 10.100 | 9.240 | 9.350 | 9.350 | 392,912 |
| 2025-02-25 | 10.560 | 10.560 | 9.960 | 9.980 | 9.980 | 41,879 |
| 2025-02-24 | 10.280 | 10.300 | 9.940 | 10.140 | 10.140 | 96,546 |
| 2025-02-21 | 9.500 | 10.300 | 9.500 | 10.300 | 10.300 | 104,530 |
| 2025-02-20 | 10.300 | 10.300 | 9.450 | 9.630 | 9.630 | 114,615 |
| 2025-02-19 | 9.400 | 9.600 | 9.130 | 9.520 | 9.520 | 222,975 |
| 2025-02-18 | 9.580 | 9.610 | 9.300 | 9.430 | 9.430 | 115,035 |
| 2025-02-17 | 9.500 | 9.700 | 9.370 | 9.530 | 9.530 | 90,528 |
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.