Elmera Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	20.700	20.700	20.140	20.420	14.967	249,531
2022-07-01	20.600	20.600	19.750	20.400	14.952	359,404
2022-06-30	20.380	20.380	19.370	20.000	14.659	968,910
2022-06-29	20.600	20.720	19.700	19.770	14.490	423,234
2022-06-28	21.060	21.200	20.200	20.500	15.026	767,007
2022-06-27	20.200	21.260	20.200	21.020	15.407	703,846
2022-06-24	19.880	20.660	19.510	20.520	15.040	1,051,180
2022-06-23	18.200	19.580	17.970	19.500	14.293	978,699
2022-06-22	18.050	18.050	17.130	18.000	13.193	890,498
2022-06-21	18.600	18.600	17.900	17.970	13.171	481,913
2022-06-20	19.000	19.000	18.280	18.300	13.413	439,282
2022-06-17	19.450	19.450	18.860	18.910	13.860	772,153
2022-06-16	19.790	19.790	18.660	19.010	13.933	557,939
2022-06-15	19.380	19.440	18.710	19.440	14.249	459,196
2022-06-14	19.200	19.470	18.450	18.990	13.919	1,942,956
2022-06-13	20.300	20.300	19.050	19.050	13.963	1,190,676
2022-06-10	20.700	20.760	20.240	20.240	14.835	627,410
2022-06-09	21.600	21.620	20.520	20.680	15.157	919,384
2022-06-08	22.400	22.660	21.360	21.560	15.802	1,213,034
2022-06-07	23.240	23.420	22.260	22.440	16.447	780,129
2022-06-03	24.000	24.540	23.160	23.240	17.034	823,109
2022-06-02	23.000	23.940	22.940	23.800	17.444	687,863
2022-06-01	24.100	24.340	23.200	23.200	17.005	1,062,603
2022-05-31	24.220	24.780	23.900	23.900	17.518	4,780,476
2022-05-30	24.500	24.520	23.840	23.920	17.532	886,841
2022-05-27	23.760	24.560	23.440	24.360	17.855	1,011,252
2022-05-25	22.780	23.980	22.780	23.760	17.415	1,282,458
2022-05-24	23.000	23.180	22.500	22.700	16.638	1,042,147
2022-05-23	23.200	23.280	22.600	23.080	16.917	726,825
2022-05-20	23.800	24.000	23.200	23.260	17.048	723,044
2022-05-19	22.300	23.900	22.080	23.760	17.415	1,451,095
2022-05-18	22.420	22.960	22.160	22.620	16.579	1,068,788
2022-05-16	21.940	22.500	21.740	22.400	16.418	1,121,360
2022-05-13	23.100	23.200	21.120	21.980	16.110	2,418,997
2022-05-12	23.000	23.500	22.900	23.420	17.166	649,915
2022-05-11	23.200	23.700	22.900	23.320	17.092	810,201
2022-05-10	23.320	23.500	22.380	23.000	16.858	1,204,740
2022-05-09	23.160	24.100	23.040	23.280	17.063	874,624
2022-05-06	23.000	23.960	22.500	23.020	16.873	1,043,826
2022-05-05	21.700	23.280	21.700	23.120	16.946	1,444,480
2022-05-04	20.700	21.520	20.700	21.400	15.685	325,698
2022-05-03	21.700	21.700	20.680	21.140	15.495	314,527
2022-05-02	20.560	21.320	20.100	21.140	15.495	555,554
2022-04-29	21.900	22.280	21.220	21.340	15.641	492,820
2022-04-28	22.500	22.500	21.560	21.840	16.008	827,782
2022-04-27	22.740	22.780	21.720	22.300	16.345	1,103,142
2022-04-26	27.080	27.080	25.900	26.140	16.594	1,276,747
2022-04-25	27.120	27.120	25.900	26.460	16.797	772,716
2022-04-22	27.400	27.440	26.920	27.260	17.305	479,494
2022-04-21	27.400	27.840	26.840	27.520	17.470	669,695
2022-04-20	26.840	27.460	26.560	26.800	17.013	729,453
2022-04-19	27.100	27.200	26.360	26.840	17.038	500,534
2022-04-13	27.500	27.520	26.620	26.920	17.089	673,809
2022-04-12	26.200	27.300	25.880	26.940	17.102	998,454
2022-04-11	26.660	26.660	25.840	26.040	16.531	1,167,748
2022-04-08	26.700	27.180	25.880	26.520	16.835	2,299,233
2022-04-07	31.000	31.200	26.100	26.100	16.569	4,093,244
2022-04-06	34.500	34.500	31.000	31.000	19.679	1,777,562
2022-04-05	35.460	35.460	34.600	34.820	22.104	354,095
2022-04-04	34.780	35.680	34.220	34.500	21.901	372,871

← NewerPage 19 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.