Elmera Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	30.600	31.680	30.240	31.520	25.174	549,780
2024-02-26	30.720	31.200	30.360	30.400	24.280	288,943
2024-02-23	29.800	30.900	29.800	30.560	24.407	283,584
2024-02-22	29.720	30.180	29.500	29.720	23.736	148,752
2024-02-21	30.000	30.000	29.200	29.520	23.577	223,945
2024-02-20	29.940	30.020	29.300	29.800	23.800	285,117
2024-02-19	28.800	29.920	28.740	29.900	23.880	208,317
2024-02-16	29.500	29.500	27.720	29.020	23.177	726,607
2024-02-15	30.800	31.360	28.140	28.700	22.922	1,520,777
2024-02-14	31.200	31.200	29.640	30.480	24.343	212,953
2024-02-13	30.880	31.340	30.100	30.340	24.232	312,878
2024-02-12	30.520	30.880	30.080	30.440	24.311	178,812
2024-02-09	31.000	31.000	30.020	30.020	23.976	102,306
2024-02-08	29.960	31.000	29.860	30.580	24.423	193,427
2024-02-07	30.500	30.680	29.900	30.240	24.152	335,057
2024-02-06	30.500	30.840	30.220	30.520	24.375	194,147
2024-02-05	30.300	31.380	30.300	30.500	24.359	100,769
2024-02-02	31.400	31.400	30.420	30.900	24.679	290,790
2024-02-01	31.600	31.980	30.900	31.400	25.078	265,886
2024-01-31	32.020	32.620	32.020	32.240	25.749	157,207
2024-01-30	32.120	32.800	31.880	32.500	25.957	188,612
2024-01-29	32.800	32.800	32.040	32.520	25.973	164,015
2024-01-26	32.040	33.200	31.400	32.860	26.244	653,939
2024-01-25	30.920	31.980	30.920	31.980	25.541	326,554
2024-01-24	31.060	31.860	31.020	31.220	24.934	829,608
2024-01-23	29.600	31.300	29.600	31.060	24.807	684,664
2024-01-22	30.000	30.000	29.380	29.700	23.720	95,506
2024-01-19	30.000	30.000	28.880	29.440	23.513	127,627
2024-01-18	29.160	29.600	28.940	29.540	23.593	210,889
2024-01-17	28.620	29.420	28.500	29.040	23.193	218,597
2024-01-16	29.400	30.000	29.000	29.300	23.401	353,214
2024-01-15	30.500	30.860	29.400	29.540	23.593	351,624
2024-01-12	29.500	30.780	29.500	30.500	24.359	486,392
2024-01-11	29.600	29.800	29.300	29.360	23.449	277,076
2024-01-10	28.600	29.300	28.600	29.200	23.321	201,494
2024-01-09	29.400	29.440	29.100	29.400	23.481	155,986
2024-01-08	29.940	30.260	29.280	29.340	23.433	233,209
2024-01-05	28.600	30.000	28.600	30.000	23.960	511,082
2024-01-04	28.200	29.200	28.200	28.920	23.097	271,764
2024-01-03	28.500	28.760	27.980	28.500	22.762	237,864
2024-01-02	30.200	30.420	28.700	28.800	23.002	466,146
2023-12-29	29.980	30.340	29.200	30.200	24.120	341,569
2023-12-28	30.760	30.760	29.340	29.620	23.657	317,174
2023-12-27	30.380	31.160	30.180	30.300	24.200	545,032
2023-12-22	29.000	30.260	28.720	30.120	24.056	759,605
2023-12-21	29.200	29.700	28.580	29.500	23.561	490,930
2023-12-20	28.000	29.000	27.760	28.940	23.113	272,704
2023-12-19	27.400	28.440	27.000	27.740	22.155	554,867
2023-12-18	26.860	27.800	26.600	27.400	21.884	1,437,806
2023-12-15	26.620	27.380	26.220	27.180	21.708	301,226
2023-12-14	25.620	27.000	25.600	26.680	21.308	349,573
2023-12-13	25.200	25.900	25.180	25.620	20.462	129,295
2023-12-12	25.400	25.880	25.000	25.380	20.270	160,740
2023-12-11	25.320	25.500	24.740	25.500	20.366	140,943
2023-12-08	24.320	25.360	24.320	25.320	20.222	158,108
2023-12-07	24.680	24.700	23.780	24.600	19.647	73,121
2023-12-06	24.480	24.700	23.780	24.300	19.408	94,503
2023-12-05	23.580	24.700	23.580	24.320	19.424	91,807
2023-12-04	23.540	24.740	23.540	24.560	19.615	68,926
2023-12-01	23.400	24.620	23.400	24.520	19.583	251,169

← NewerPage 12 of 21 · 1,260 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.