Elmera Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	24.000	24.000	23.520	23.640	18.881	263,815
2023-06-14	23.820	24.060	23.040	23.960	19.136	326,063
2023-06-13	23.340	23.860	23.340	23.620	18.865	244,705
2023-06-12	23.400	24.060	23.360	23.780	18.992	364,448
2023-06-09	23.000	23.620	22.700	23.380	18.673	478,108
2023-06-08	23.000	23.380	22.820	22.820	18.226	362,690
2023-06-07	22.620	23.100	22.520	22.900	18.290	276,351
2023-06-06	22.320	22.720	22.060	22.720	18.146	166,908
2023-06-05	23.440	23.440	22.300	22.400	17.890	277,159
2023-06-02	22.100	23.160	22.100	23.100	18.449	980,698
2023-06-01	21.940	22.400	21.840	22.080	17.635	206,491
2023-05-31	22.140	22.720	21.920	22.020	17.587	225,981
2023-05-30	22.140	23.000	22.140	22.460	17.938	285,024
2023-05-26	22.160	22.780	22.160	22.640	18.082	166,957
2023-05-25	22.800	23.000	22.200	22.600	18.050	324,747
2023-05-24	22.900	23.180	22.260	22.480	17.954	321,930
2023-05-23	23.000	23.000	22.220	22.900	18.290	528,172
2023-05-22	22.000	23.020	21.940	23.000	18.369	507,418
2023-05-19	23.200	23.860	22.520	22.540	18.002	797,738
2023-05-16	22.300	23.300	22.060	23.180	18.513	1,360,521
2023-05-15	21.040	22.480	21.000	22.300	17.810	1,079,092
2023-05-12	21.540	22.120	21.160	21.360	17.060	797,890
2023-05-11	20.520	21.540	20.420	21.460	17.139	1,670,326
2023-05-10	19.210	21.500	19.000	21.160	16.900	2,605,801
2023-05-09	17.400	18.500	17.360	18.350	14.656	1,135,567
2023-05-08	17.290	17.350	16.590	17.350	13.857	512,032
2023-05-05	17.120	17.300	16.840	17.050	13.617	131,746
2023-05-04	17.000	17.240	16.620	16.650	13.298	167,249
2023-05-03	18.100	18.100	16.920	17.140	13.689	269,438
2023-05-02	17.480	18.230	17.230	17.370	13.873	730,628
2023-04-28	16.180	17.790	16.180	17.760	14.184	797,674
2023-04-27	17.000	17.150	15.700	16.490	13.170	991,785
2023-04-26	17.080	18.410	16.830	18.230	13.362	1,277,960
2023-04-25	17.500	17.500	16.850	17.140	12.563	352,224
2023-04-24	17.620	17.620	17.100	17.210	12.614	246,145
2023-04-21	17.740	17.740	17.150	17.280	12.665	134,962
2023-04-20	17.560	17.560	17.100	17.320	12.695	207,010
2023-04-19	17.700	17.910	17.340	17.410	12.761	126,621
2023-04-18	17.700	17.900	17.400	17.660	12.944	359,461
2023-04-17	17.110	18.360	16.950	17.860	13.091	617,831
2023-04-14	17.720	17.790	17.260	17.260	12.651	700,926
2023-04-13	17.920	17.920	17.410	17.770	13.025	279,557
2023-04-12	17.670	17.910	17.520	17.750	13.010	269,207
2023-04-11	17.180	17.700	17.180	17.650	12.937	329,308
2023-04-05	17.200	17.360	16.750	17.230	12.629	207,476
2023-04-04	16.900	17.400	16.900	17.150	12.570	311,552
2023-04-03	16.700	17.500	16.260	17.370	12.731	501,567
2023-03-31	16.800	17.010	16.500	16.750	12.277	610,086
2023-03-30	16.900	17.040	16.600	16.650	12.204	306,383
2023-03-29	16.230	16.940	16.140	16.900	12.387	311,004
2023-03-28	16.200	16.360	15.910	16.140	11.830	210,980
2023-03-27	16.000	16.450	15.820	16.210	11.881	214,191
2023-03-24	16.700	16.910	15.600	15.900	11.654	726,760
2023-03-23	15.710	17.000	15.710	17.000	12.460	1,301,084
2023-03-22	15.360	15.810	15.100	15.780	11.566	350,272
2023-03-21	15.200	15.610	15.120	15.190	11.134	448,194
2023-03-20	14.600	15.200	14.410	15.190	11.134	226,418
2023-03-17	14.700	15.320	14.690	14.790	10.840	904,983
2023-03-16	14.500	14.670	14.320	14.580	10.686	206,025
2023-03-15	14.720	14.730	14.240	14.540	10.657	354,853

← NewerPage 15 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.