Elmera Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	46.400	46.400	46.100	46.200	46.200	71,094
2026-07-23	46.200	46.400	46.000	46.200	46.200	129,305
2026-07-22	46.100	46.250	46.050	46.100	46.100	111,854
2026-07-21	45.850	46.400	45.850	46.250	46.250	243,809
2026-07-20	45.900	45.950	45.850	45.900	45.900	153,644
2026-07-17	45.750	45.900	45.750	45.900	45.900	312,642
2026-07-16	45.800	45.850	45.750	45.800	45.800	101,029
2026-07-15	45.900	45.950	45.800	45.800	45.800	194,299
2026-07-14	45.800	45.900	45.750	45.850	45.850	141,194
2026-07-13	45.650	45.900	45.650	45.900	45.900	212,096
2026-07-10	45.700	45.700	45.650	45.650	45.650	112,585
2026-07-09	45.650	45.750	45.600	45.600	45.600	247,434
2026-07-08	45.600	45.700	45.550	45.650	45.650	470,154
2026-07-07	45.600	45.800	45.550	45.600	45.600	424,184
2026-07-06	45.950	46.000	45.600	45.600	45.600	390,249
2026-07-03	45.950	46.100	45.900	45.950	45.950	635,864
2026-07-02	46.050	46.150	45.850	46.000	46.000	473,703
2026-07-01	46.200	46.400	46.050	46.150	46.150	2,005,851
2026-06-30	46.450	46.650	46.250	46.500	46.500	1,333,344
2026-06-29	46.600	47.000	46.200	46.450	46.450	6,838,722
2026-06-26	41.450	45.550	41.450	45.550	45.550	988,924
2026-06-25	41.500	42.800	40.800	41.700	41.700	2,965,904
2026-06-24	29.900	30.100	29.550	29.550	29.550	55,183
2026-06-23	30.100	30.100	29.400	29.900	29.900	85,799
2026-06-22	30.450	30.450	29.800	30.100	30.100	59,798
2026-06-19	30.300	30.300	29.350	29.950	29.950	47,523
2026-06-18	29.300	30.200	29.300	29.750	29.750	47,334
2026-06-17	30.000	30.000	29.400	29.650	29.650	30,862
2026-06-16	29.600	29.800	29.400	29.700	29.700	59,223
2026-06-15	30.000	30.100	29.550	29.850	29.850	89,933
2026-06-12	28.800	29.900	28.800	29.700	29.700	197,617
2026-06-11	29.100	29.200	28.800	28.800	28.800	72,781
2026-06-10	28.550	29.100	28.450	29.000	29.000	110,052
2026-06-09	28.800	29.150	28.500	28.800	28.800	112,067
2026-06-08	29.000	29.050	28.500	28.700	28.700	77,162
2026-06-05	29.150	29.600	28.950	29.000	29.000	117,481
2026-06-04	29.100	29.350	28.750	29.150	29.150	91,591
2026-06-03	30.050	30.050	29.000	29.000	29.000	93,569
2026-06-02	29.900	30.300	29.350	29.350	29.350	192,829
2026-06-01	30.300	30.450	29.800	29.900	29.900	136,431
2026-05-29	30.800	30.800	30.350	30.450	30.450	135,390
2026-05-28	31.000	31.000	30.450	30.650	30.650	135,322
2026-05-27	31.000	31.100	30.350	30.450	30.450	134,825
2026-05-26	31.750	31.750	30.800	30.900	30.900	121,541
2026-05-22	32.000	32.000	31.000	31.050	31.050	71,904
2026-05-21	31.700	31.700	31.200	31.300	31.300	398,134
2026-05-20	31.550	31.850	31.200	31.750	31.750	113,092
2026-05-19	31.000	31.700	31.000	31.450	31.450	117,595
2026-05-18	31.200	31.200	30.500	30.900	30.900	425,222
2026-05-15	32.000	32.000	30.950	31.350	31.350	259,390
2026-05-13	31.950	32.200	30.950	31.450	31.450	579,785
2026-05-12	32.000	32.600	31.750	32.550	32.550	190,138
2026-05-11	31.800	32.000	31.250	31.700	31.700	116,173
2026-05-08	31.350	31.550	31.200	31.300	31.300	170,050
2026-05-07	32.100	32.100	31.300	31.350	31.350	106,269
2026-05-06	32.500	32.800	31.700	32.050	32.050	106,531
2026-05-05	32.800	33.100	32.550	32.600	32.600	93,059
2026-05-04	33.500	33.500	32.700	33.000	33.000	126,180
2026-04-30	35.400	35.400	34.050	34.700	32.597	126,354
2026-04-29	35.000	35.150	34.250	34.250	32.174	106,275

← NewerPage 2 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.