Elmera Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	23.400	23.740	23.100	23.580	18.833	1,089,872
2023-11-29	23.500	24.000	23.460	23.880	19.072	288,190
2023-11-28	23.800	24.000	23.600	24.000	19.168	55,375
2023-11-27	23.500	24.000	23.500	23.940	19.120	73,998
2023-11-24	24.300	24.300	23.840	24.000	19.168	108,796
2023-11-23	23.800	24.300	23.780	24.100	19.248	129,489
2023-11-22	24.800	24.800	24.000	24.040	19.200	72,079
2023-11-21	24.040	25.040	24.040	24.260	19.376	62,274
2023-11-20	23.220	25.200	23.220	24.860	19.855	106,683
2023-11-17	24.500	24.900	24.240	24.900	19.887	203,014
2023-11-16	24.300	24.780	24.020	24.140	19.280	201,972
2023-11-15	24.000	24.500	23.900	24.380	19.472	137,318
2023-11-14	24.000	24.120	23.420	23.920	19.104	116,795
2023-11-13	23.200	24.000	23.200	23.720	18.944	50,093
2023-11-10	24.200	24.200	23.660	23.900	19.088	66,174
2023-11-09	24.120	24.660	24.120	24.160	19.296	80,789
2023-11-08	23.520	24.440	23.520	24.440	19.519	514,595
2023-11-07	23.600	24.240	23.120	24.140	19.280	229,535
2023-11-06	23.580	24.180	23.500	23.620	18.865	105,986
2023-11-03	22.500	23.880	22.500	23.840	19.040	139,192
2023-11-02	22.480	23.580	21.400	23.000	18.369	484,555
2023-11-01	24.000	24.000	21.600	21.760	17.379	823,727
2023-10-31	23.000	23.980	23.000	23.840	19.040	122,866
2023-10-30	23.500	24.160	23.260	23.420	18.705	165,645
2023-10-27	23.200	23.980	23.200	23.900	19.088	215,199
2023-10-26	23.300	23.900	23.240	23.380	18.673	231,174
2023-10-25	24.000	24.220	23.360	23.380	18.673	508,097
2023-10-24	23.920	24.100	23.220	24.100	19.248	117,359
2023-10-23	24.280	24.300	23.020	23.500	18.769	108,794
2023-10-20	23.600	24.260	23.320	24.220	19.344	146,573
2023-10-19	23.600	24.140	23.600	23.800	19.008	68,673
2023-10-18	24.720	24.720	23.760	23.960	19.136	150,911
2023-10-17	23.720	24.700	23.720	24.480	19.551	147,152
2023-10-16	23.840	24.320	23.600	24.140	19.280	159,287
2023-10-13	24.500	24.500	24.100	24.120	19.264	111,764
2023-10-12	24.000	24.660	24.000	24.540	19.599	110,240
2023-10-11	24.400	24.940	24.300	24.440	19.519	102,672
2023-10-10	24.000	24.820	23.900	24.760	19.775	152,802
2023-10-09	23.420	24.160	23.380	24.160	19.296	106,800
2023-10-06	23.420	23.980	23.420	23.620	18.865	152,821
2023-10-05	23.260	24.100	23.100	23.920	19.104	164,467
2023-10-04	23.500	24.160	23.120	23.120	18.465	261,070
2023-10-03	24.060	24.100	23.180	23.500	18.769	566,196
2023-10-02	26.580	26.580	23.940	24.060	19.216	859,319
2023-09-29	25.200	26.280	25.180	26.220	20.941	765,518
2023-09-28	24.400	25.140	23.940	25.000	19.967	664,215
2023-09-27	24.700	24.820	24.240	24.520	19.583	144,807
2023-09-26	24.240	24.720	23.820	24.400	19.488	225,657
2023-09-25	24.460	24.460	23.800	24.000	19.168	137,612
2023-09-22	24.900	24.900	24.380	24.460	19.535	133,160
2023-09-21	24.600	24.860	24.320	24.840	19.839	417,416
2023-09-20	23.900	24.780	23.900	24.640	19.679	424,837
2023-09-19	23.900	24.420	23.500	23.860	19.056	402,054
2023-09-18	24.020	24.280	23.400	23.420	18.705	315,733
2023-09-15	23.100	24.000	23.100	24.000	19.168	622,589
2023-09-14	23.400	23.540	23.100	23.100	18.449	138,255
2023-09-13	22.620	23.540	22.620	23.300	18.609	579,342
2023-09-12	22.100	23.220	22.100	22.920	18.305	196,622
2023-09-11	22.520	22.800	22.380	22.700	18.130	190,659
2023-09-08	21.580	22.480	21.580	22.480	17.954	230,203

← NewerPage 13 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.