Elmera Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	21.880	22.160	21.520	22.040	16.154	213,119
2022-12-16	22.020	22.220	21.560	21.580	15.817	278,984
2022-12-15	21.740	22.600	21.360	22.600	16.565	293,690
2022-12-14	21.500	22.300	21.500	21.680	15.890	136,805
2022-12-13	21.560	22.200	21.000	21.960	16.096	453,867
2022-12-12	21.200	21.500	20.520	21.480	15.744	265,033
2022-12-09	19.790	21.320	19.790	21.180	15.524	346,087
2022-12-08	20.200	20.440	19.740	20.100	14.732	164,226
2022-12-07	20.480	20.480	19.600	20.260	14.850	181,049
2022-12-06	20.280	20.280	19.600	20.200	14.806	179,506
2022-12-05	19.200	20.180	19.200	20.060	14.703	1,197,987
2022-12-02	19.300	19.600	19.150	19.370	14.197	114,395
2022-12-01	19.390	19.870	19.360	19.600	14.366	100,526
2022-11-30	20.080	20.080	19.430	19.470	14.271	155,283
2022-11-29	20.080	20.080	19.600	19.750	14.476	121,273
2022-11-28	20.780	20.780	19.720	19.880	14.571	253,043
2022-11-25	20.600	20.820	20.220	20.600	15.099	134,584
2022-11-24	20.400	20.560	19.980	20.300	14.879	245,142
2022-11-23	20.540	20.540	19.620	20.000	14.659	215,184
2022-11-22	20.040	20.780	20.040	20.140	14.762	286,469
2022-11-21	21.700	21.700	20.040	20.040	14.688	635,004
2022-11-18	21.900	22.000	21.440	21.700	15.905	401,586
2022-11-17	22.380	22.680	21.360	21.620	15.846	886,422
2022-11-16	23.000	23.200	22.320	22.500	16.491	419,866
2022-11-15	23.700	23.700	22.680	22.940	16.814	1,110,576
2022-11-14	23.980	23.980	23.020	23.720	17.386	359,989
2022-11-11	23.820	24.200	23.660	24.060	17.635	526,326
2022-11-10	23.580	23.580	22.760	23.440	17.180	674,949
2022-11-09	23.640	24.440	23.480	23.540	17.254	395,357
2022-11-08	22.860	24.160	22.640	24.000	17.591	709,680
2022-11-07	23.600	23.600	22.560	22.560	16.535	442,134
2022-11-04	22.500	24.220	21.740	23.560	17.268	1,830,132
2022-11-03	19.690	23.680	19.420	23.400	17.151	3,727,831
2022-11-02	17.990	17.990	16.960	17.460	12.797	529,270
2022-11-01	17.180	18.000	17.110	17.470	12.805	1,049,646
2022-10-31	16.590	17.010	16.380	16.990	12.453	714,443
2022-10-28	16.740	16.740	15.930	16.400	12.020	421,338
2022-10-27	16.060	16.530	15.810	16.490	12.086	313,446
2022-10-26	15.900	16.180	15.420	15.860	11.625	337,412
2022-10-25	15.400	15.710	15.200	15.690	11.500	400,450
2022-10-24	15.600	15.600	15.050	15.200	11.141	486,923
2022-10-21	15.220	15.400	15.040	15.210	11.148	278,870
2022-10-20	15.600	15.600	14.840	15.540	11.390	1,013,430
2022-10-19	15.600	15.600	15.040	15.250	11.178	195,646
2022-10-18	14.910	15.470	14.800	15.350	11.251	391,383
2022-10-17	14.800	14.880	14.560	14.570	10.679	295,585
2022-10-14	15.000	15.220	14.510	14.560	10.672	770,314
2022-10-13	15.370	15.370	14.350	14.730	10.796	770,684
2022-10-12	15.220	15.240	14.550	14.800	10.848	1,069,758
2022-10-11	16.400	16.420	15.100	15.180	11.126	2,555,278
2022-10-10	16.820	17.260	16.600	17.210	12.614	364,854
2022-10-07	16.340	17.200	16.260	17.000	12.460	864,823
2022-10-06	16.520	16.520	15.890	16.300	11.947	253,907
2022-10-05	16.220	16.520	15.810	15.810	11.588	510,496
2022-10-04	15.980	16.320	15.920	16.220	11.889	303,809
2022-10-03	15.650	15.900	15.350	15.730	11.529	468,026
2022-09-30	14.790	15.560	14.770	15.530	11.383	673,492
2022-09-29	15.600	15.680	14.710	14.770	10.826	522,633
2022-09-28	15.780	15.780	14.910	15.260	11.185	841,009
2022-09-27	15.400	16.090	15.170	15.950	11.691	588,403

← NewerPage 17 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.