Elmera Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	21.600	22.200	21.500	22.060	17.619	154,054
2023-09-06	21.900	21.900	21.500	21.600	17.251	87,272
2023-09-05	22.240	22.240	21.580	22.040	17.603	209,461
2023-09-04	22.000	22.540	21.860	22.240	17.762	310,522
2023-09-01	22.000	22.320	21.960	22.080	17.635	135,917
2023-08-31	22.500	22.600	22.060	22.060	17.619	214,439
2023-08-30	22.000	22.500	21.720	22.500	17.970	392,357
2023-08-29	21.500	22.280	21.500	22.100	17.651	218,061
2023-08-28	21.600	22.280	21.560	21.860	17.459	366,928
2023-08-25	20.500	21.520	20.300	21.440	17.123	609,842
2023-08-24	20.900	20.900	20.340	20.500	16.373	120,867
2023-08-23	20.260	21.060	20.260	20.900	16.692	118,308
2023-08-22	20.180	21.000	20.000	20.940	16.724	305,319
2023-08-21	20.360	20.540	19.800	19.920	15.909	525,140
2023-08-18	22.100	22.100	20.200	20.440	16.325	393,132
2023-08-17	21.020	22.960	19.820	22.100	17.651	2,715,044
2023-08-16	21.700	22.200	21.420	21.540	17.203	198,900
2023-08-15	21.280	21.840	21.000	21.700	17.331	223,696
2023-08-14	21.640	21.800	21.240	21.260	16.980	133,424
2023-08-11	20.740	21.700	20.740	21.700	17.331	110,674
2023-08-10	21.220	21.600	21.060	21.200	16.932	80,398
2023-08-09	20.440	21.360	20.320	21.200	16.932	195,236
2023-08-08	20.540	20.740	19.920	20.440	16.325	287,898
2023-08-07	20.240	20.680	20.240	20.560	16.421	104,866
2023-08-04	20.220	20.540	20.220	20.400	16.293	142,880
2023-08-03	20.440	20.440	20.000	20.280	16.197	342,135
2023-08-02	20.020	20.260	19.860	20.240	16.165	413,111
2023-08-01	20.600	20.600	20.120	20.340	16.245	88,560
2023-07-31	20.080	20.420	20.040	20.360	16.261	105,872
2023-07-28	20.820	20.820	20.140	20.280	16.197	157,163
2023-07-27	20.800	21.020	20.700	20.760	16.580	144,493
2023-07-26	20.900	21.040	20.520	20.820	16.628	79,701
2023-07-25	20.800	21.000	20.500	20.940	16.724	146,749
2023-07-24	20.420	20.660	19.970	20.500	16.373	79,148
2023-07-21	20.000	20.820	20.000	20.660	16.501	64,220
2023-07-20	20.220	20.860	20.220	20.420	16.309	97,513
2023-07-19	20.160	20.640	20.160	20.400	16.293	85,827
2023-07-18	19.560	20.520	19.550	20.120	16.069	150,884
2023-07-17	19.500	19.690	19.220	19.610	15.662	81,883
2023-07-14	19.930	20.020	19.510	19.760	15.782	130,555
2023-07-13	20.540	20.540	19.800	20.040	16.005	94,068
2023-07-12	20.060	20.460	19.830	20.320	16.229	94,013
2023-07-11	20.800	20.880	20.040	20.220	16.149	166,845
2023-07-10	20.340	20.960	20.280	20.800	16.612	97,517
2023-07-07	20.620	20.720	20.360	20.460	16.341	231,700
2023-07-06	21.080	21.160	20.640	20.760	16.580	205,643
2023-07-05	21.800	21.800	21.100	21.100	16.852	86,353
2023-07-04	21.800	21.800	21.300	21.580	17.235	80,538
2023-07-03	21.340	21.780	20.660	21.440	17.123	117,150
2023-06-30	20.900	21.420	20.400	21.360	17.060	783,932
2023-06-29	22.100	22.100	20.840	20.960	16.740	355,120
2023-06-28	21.000	21.700	21.000	21.640	17.283	226,952
2023-06-27	21.200	21.260	20.700	20.880	16.676	1,716,089
2023-06-26	22.000	22.260	21.240	21.280	16.996	438,595
2023-06-23	23.400	23.400	22.200	22.400	17.890	267,829
2023-06-22	23.220	23.360	22.640	22.840	18.242	197,204
2023-06-21	23.700	23.760	23.300	23.580	18.833	233,671
2023-06-20	23.140	23.980	23.140	23.900	19.088	144,601
2023-06-19	23.780	23.780	23.040	23.320	18.625	169,877
2023-06-16	23.640	24.160	23.440	23.920	19.104	341,995

← NewerPage 14 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.