Elmera Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	15.200	15.420	14.780	15.370	11.266	600,075
2022-09-23	16.670	16.730	15.200	15.310	11.222	1,564,149
2022-09-22	16.850	17.030	16.650	16.820	12.328	258,072
2022-09-21	16.760	17.120	16.650	16.920	12.402	224,074
2022-09-20	17.440	17.440	16.760	16.760	12.284	415,500
2022-09-19	17.200	17.200	16.350	17.180	12.592	429,619
2022-09-16	17.960	17.960	16.950	17.060	12.504	915,064
2022-09-15	17.800	18.000	17.440	17.990	13.186	540,427
2022-09-14	17.830	18.020	17.450	17.540	12.856	354,976
2022-09-13	17.750	18.690	17.750	18.130	13.288	725,256
2022-09-12	18.000	18.010	17.650	17.840	13.076	658,705
2022-09-09	17.600	18.060	17.420	17.910	13.127	994,413
2022-09-08	17.770	17.770	17.000	17.420	12.768	544,854
2022-09-07	18.000	18.000	17.300	17.380	12.739	736,745
2022-09-06	18.600	18.680	17.750	17.970	13.171	671,688
2022-09-05	19.000	19.230	18.540	18.680	13.692	480,153
2022-09-02	19.580	19.580	18.750	19.270	14.124	446,013
2022-09-01	19.880	19.880	18.940	19.430	14.241	508,737
2022-08-31	19.600	20.000	19.300	19.880	14.571	460,237
2022-08-30	20.720	20.820	19.500	19.500	14.293	711,026
2022-08-29	21.700	21.700	20.100	20.280	14.864	764,939
2022-08-26	22.400	22.720	21.620	21.900	16.052	373,673
2022-08-25	23.100	23.100	22.320	22.320	16.360	455,837
2022-08-24	23.440	23.440	22.700	22.820	16.726	295,524
2022-08-23	22.960	23.600	22.560	23.040	16.887	486,821
2022-08-22	23.000	23.300	22.640	23.000	16.858	443,577
2022-08-19	22.720	23.400	22.200	22.900	16.785	979,482
2022-08-18	22.500	24.700	21.600	22.000	16.125	1,940,989
2022-08-17	22.100	22.260	21.620	21.880	16.037	227,550
2022-08-16	21.700	22.460	21.700	21.940	16.081	226,206
2022-08-15	23.000	23.000	21.740	21.880	16.037	203,550
2022-08-12	22.700	22.940	22.320	22.700	16.638	120,589
2022-08-11	22.380	22.700	22.000	22.560	16.535	226,560
2022-08-10	21.940	22.100	21.300	21.940	16.081	189,246
2022-08-09	22.700	22.700	21.540	21.560	15.802	237,497
2022-08-08	21.860	22.000	21.500	21.500	15.758	122,938
2022-08-05	21.820	22.180	21.700	21.860	16.022	172,280
2022-08-04	22.200	22.560	21.840	21.960	16.096	259,951
2022-08-03	21.860	22.400	21.720	21.860	16.022	317,663
2022-08-02	21.640	21.920	21.340	21.760	15.949	204,984
2022-08-01	20.540	21.900	20.540	21.540	15.788	299,354
2022-07-29	20.840	21.420	20.560	21.160	15.509	328,939
2022-07-28	20.480	20.760	20.220	20.460	14.996	210,086
2022-07-27	20.000	20.500	19.900	20.480	15.011	245,623
2022-07-26	20.900	20.900	20.020	20.020	14.674	143,854
2022-07-25	20.020	20.600	19.800	20.500	15.026	245,222
2022-07-22	20.580	20.580	20.080	20.300	14.879	161,764
2022-07-21	20.880	20.900	20.020	20.020	14.674	197,363
2022-07-20	20.900	20.900	20.000	20.700	15.172	455,955
2022-07-19	20.460	20.620	20.100	20.440	14.982	199,069
2022-07-18	20.140	20.800	20.000	20.460	14.996	325,640
2022-07-15	19.670	20.220	19.500	20.140	14.762	299,639
2022-07-14	19.600	19.900	19.600	19.710	14.447	281,544
2022-07-13	20.500	20.500	19.420	19.730	14.461	216,326
2022-07-12	19.400	19.730	19.360	19.710	14.447	194,641
2022-07-11	20.300	20.300	19.270	19.600	14.366	407,666
2022-07-08	19.980	20.000	19.400	19.680	14.425	277,495
2022-07-07	20.500	20.500	19.050	19.270	14.124	434,022
2022-07-06	19.320	19.600	19.000	19.060	13.970	326,721
2022-07-05	20.600	20.600	19.410	19.510	14.300	422,454

← NewerPage 18 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.