Elmera Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	31.500	31.500	31.000	31.350	26.832	212,032
2024-05-29	31.800	31.800	31.450	31.550	27.003	125,437
2024-05-28	31.500	31.900	31.450	31.800	27.217	125,816
2024-05-27	31.150	31.700	31.150	31.500	26.961	164,644
2024-05-24	30.900	31.350	30.350	31.150	26.661	326,440
2024-05-23	32.000	32.100	30.950	30.950	26.490	111,566
2024-05-22	31.500	31.650	31.100	31.350	26.832	124,920
2024-05-21	31.200	31.600	31.050	31.150	26.661	400,139
2024-05-16	32.000	32.100	31.450	31.500	26.961	310,804
2024-05-15	32.000	32.300	31.650	32.000	27.389	372,710
2024-05-14	32.400	32.400	31.650	31.650	27.089	282,307
2024-05-13	32.500	32.500	31.800	32.200	27.560	575,338
2024-05-10	32.300	32.500	32.000	32.250	27.603	553,941
2024-05-08	33.000	33.950	31.900	32.300	27.645	1,605,683
2024-05-07	33.500	34.100	32.400	33.250	28.458	478,228
2024-05-06	33.500	34.500	33.450	34.250	29.314	1,013,368
2024-05-03	33.200	34.150	33.000	33.750	28.886	273,394
2024-05-02	33.300	33.750	33.050	33.050	28.287	188,053
2024-04-30	32.500	33.450	32.300	33.200	28.416	187,159
2024-04-29	31.800	32.600	31.600	32.400	27.731	229,122
2024-04-26	32.000	32.500	31.750	31.850	27.260	176,405
2024-04-25	32.650	32.750	32.000	32.200	27.560	231,073
2024-04-24	34.100	34.450	33.550	34.400	27.474	238,312
2024-04-23	33.200	34.200	32.650	34.000	27.155	267,604
2024-04-22	32.350	33.250	32.350	33.100	26.436	263,828
2024-04-19	32.950	32.950	32.200	32.650	26.077	314,695
2024-04-18	33.450	33.450	32.450	32.900	26.276	173,476
2024-04-17	32.500	33.100	32.500	32.600	26.037	138,513
2024-04-16	33.500	33.500	32.000	32.850	26.236	222,978
2024-04-15	32.800	33.000	32.450	32.500	25.957	254,486
2024-04-12	32.700	33.100	32.550	33.000	26.356	241,843
2024-04-11	33.000	33.000	32.450	32.600	26.037	157,290
2024-04-10	33.700	33.950	32.900	32.900	26.276	366,746
2024-04-09	33.950	34.150	33.600	33.700	26.915	205,841
2024-04-08	34.700	34.700	33.850	33.900	27.075	204,435
2024-04-05	34.600	35.000	34.400	34.600	27.634	320,699
2024-04-04	34.550	35.250	34.550	34.900	27.874	242,284
2024-04-03	33.600	34.600	33.600	34.350	27.434	137,139
2024-04-02	34.400	34.650	33.500	33.850	27.035	211,765
2024-03-27	33.360	34.680	33.360	34.340	27.426	131,434
2024-03-26	33.140	34.160	33.000	34.140	27.267	189,926
2024-03-25	32.660	33.500	32.220	33.140	26.468	108,086
2024-03-22	32.980	33.260	32.640	32.660	26.085	80,553
2024-03-21	33.880	33.880	32.500	32.780	26.180	188,966
2024-03-20	33.500	34.140	33.500	33.620	26.851	93,214
2024-03-19	32.800	34.260	32.800	33.780	26.979	366,452
2024-03-18	32.520	33.380	32.520	33.000	26.356	262,294
2024-03-15	31.560	32.400	31.520	32.240	25.749	536,962
2024-03-14	31.400	32.340	31.400	31.980	25.541	90,831
2024-03-13	31.360	32.080	31.360	31.900	25.478	108,347
2024-03-12	32.200	32.400	31.660	31.860	25.446	334,237
2024-03-11	32.800	32.800	32.180	32.220	25.733	101,837
2024-03-08	32.560	32.860	32.000	32.740	26.148	93,605
2024-03-07	33.300	33.400	32.400	32.540	25.989	106,532
2024-03-06	33.500	33.500	32.900	33.360	26.644	124,467
2024-03-05	33.980	33.980	33.200	33.400	26.676	106,771
2024-03-04	33.480	33.600	32.960	33.500	26.755	263,276
2024-03-01	33.000	33.560	31.960	33.400	26.676	572,740
2024-02-29	32.040	33.180	31.860	32.980	26.340	292,098
2024-02-28	31.540	32.260	31.320	32.060	25.605	278,931

← NewerPage 11 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	2.0000 NOK
2025-05-02	3.0000 NOK
2024-04-25	2.3000 NOK
2023-04-27	1.5000 NOK
2022-04-27	3.5000 NOK
2021-04-22	3.5000 NOK
2020-04-23	3.0000 NOK
2019-05-15	2.2000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.