Elliptic Laboratories AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	9.790	9.890	9.500	9.760	9.760	106,869
2025-02-13	10.400	10.400	9.400	9.480	9.480	179,593
2025-02-12	10.000	10.300	9.550	9.630	9.630	189,348
2025-02-11	10.100	10.300	9.800	10.080	10.080	174,195
2025-02-10	10.200	10.400	10.040	10.180	10.180	89,753
2025-02-07	10.600	10.620	10.000	10.380	10.380	206,817
2025-02-06	10.600	10.780	10.600	10.620	10.620	24,128
2025-02-05	10.960	10.960	10.520	10.640	10.640	39,037
2025-02-04	10.500	10.980	10.240	10.980	10.980	74,839
2025-02-03	10.720	10.840	10.340	10.360	10.360	290,724
2025-01-31	11.040	11.480	11.040	11.360	11.360	37,750
2025-01-30	10.880	11.360	10.880	11.300	11.300	106,941
2025-01-29	10.500	11.020	10.500	10.880	10.880	49,771
2025-01-28	10.500	10.660	10.320	10.660	10.660	48,003
2025-01-27	10.840	10.940	10.500	10.500	10.500	189,718
2025-01-24	11.500	11.500	11.000	11.160	11.160	47,166
2025-01-23	11.400	11.480	11.100	11.180	11.180	41,497
2025-01-22	10.800	11.460	10.800	11.400	11.400	159,892
2025-01-21	11.200	11.200	10.740	10.820	10.820	61,859
2025-01-20	10.620	10.900	10.520	10.900	10.900	82,996
2025-01-17	10.700	10.720	10.540	10.560	10.560	59,856
2025-01-16	10.700	10.840	10.560	10.680	10.680	69,970
2025-01-15	10.600	10.820	10.400	10.520	10.520	83,965
2025-01-14	10.100	10.680	10.100	10.440	10.440	151,826
2025-01-13	11.000	11.320	10.200	10.300	10.300	510,785
2025-01-10	11.500	11.640	11.220	11.220	11.220	117,941
2025-01-09	10.860	11.820	10.800	11.580	11.580	192,763
2025-01-08	11.300	11.300	10.760	10.920	10.920	184,632
2025-01-07	11.500	11.580	11.100	11.380	11.380	90,262
2025-01-06	11.120	11.300	10.900	11.300	11.300	91,005
2025-01-03	11.300	11.300	10.860	11.140	11.140	108,434
2025-01-02	10.800	11.300	10.520	11.300	11.300	262,521
2024-12-30	10.400	10.580	10.100	10.480	10.480	220,968
2024-12-27	10.200	10.700	10.120	10.420	10.420	187,511
2024-12-23	10.200	10.240	9.920	10.120	10.120	90,273
2024-12-20	10.240	10.640	10.020	10.380	10.380	223,571
2024-12-19	10.200	10.500	10.060	10.420	10.420	164,428
2024-12-18	10.340	10.720	10.320	10.540	10.540	92,611
2024-12-17	10.500	10.500	10.140	10.340	10.340	159,600
2024-12-16	10.800	10.800	10.320	10.500	10.500	115,755
2024-12-13	10.440	10.640	10.340	10.500	10.500	253,499
2024-12-12	9.910	10.460	9.910	10.440	10.440	46,996
2024-12-11	10.080	10.280	10.080	10.280	10.280	34,696
2024-12-10	10.280	10.400	9.870	10.040	10.040	151,365
2024-12-09	9.700	10.400	9.680	10.200	10.200	310,189
2024-12-06	9.500	9.760	9.200	9.380	9.380	373,776
2024-12-05	9.180	9.400	9.150	9.240	9.240	260,542
2024-12-04	9.080	9.160	8.710	9.110	9.110	392,969
2024-12-03	9.350	9.400	8.910	9.080	9.080	147,734
2024-12-02	9.000	9.630	8.800	9.550	9.550	401,629
2024-11-29	9.580	9.600	8.500	9.130	9.130	1,416,311
2024-11-28	9.600	9.600	9.170	9.320	9.320	314,882
2024-11-27	9.900	9.900	9.420	9.470	9.470	367,273
2024-11-26	10.000	10.100	9.780	9.800	9.800	334,095
2024-11-25	10.400	10.600	9.900	9.960	9.960	496,990
2024-11-22	10.240	10.460	10.140	10.300	10.300	278,413
2024-11-21	10.060	10.380	10.020	10.160	10.160	590,398
2024-11-20	10.680	10.700	10.000	10.040	10.040	279,344
2024-11-19	10.200	10.680	10.100	10.680	10.680	147,827
2024-11-18	10.300	10.500	10.060	10.120	10.120	119,575

← NewerPage 8 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.