Elmera Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	33.700	34.620	33.500	34.000	21.584	418,640
2022-03-31	34.180	34.360	33.700	33.700	21.393	283,107
2022-03-30	34.040	34.520	33.980	34.240	21.736	219,149
2022-03-29	34.100	34.360	33.320	33.900	21.520	742,016
2022-03-28	32.820	33.700	32.820	33.280	21.127	304,226
2022-03-25	33.760	33.760	32.440	32.740	20.784	249,875
2022-03-24	33.860	33.860	32.740	32.860	20.860	496,184
2022-03-23	33.920	33.920	33.340	33.740	21.419	168,504
2022-03-22	33.080	34.060	32.860	33.640	21.355	230,259
2022-03-21	33.200	33.540	32.620	33.080	21.000	253,972
2022-03-18	33.200	34.080	32.760	33.300	21.139	553,534
2022-03-17	32.500	33.680	32.400	32.900	20.885	429,772
2022-03-16	32.000	32.800	31.700	32.380	20.555	456,920
2022-03-15	32.420	32.420	31.560	31.820	20.200	216,841
2022-03-14	33.000	33.180	31.880	32.220	20.454	264,331
2022-03-11	33.200	33.480	32.400	32.700	20.758	443,129
2022-03-10	34.000	34.220	32.640	32.800	20.822	347,819
2022-03-09	33.660	34.500	33.160	33.620	21.342	310,949
2022-03-08	33.220	34.700	32.880	33.000	20.949	368,877
2022-03-07	33.920	34.000	32.260	33.140	21.038	354,869
2022-03-04	34.600	34.720	33.800	34.140	21.673	208,198
2022-03-03	35.000	35.840	34.640	34.640	21.990	217,150
2022-03-02	35.800	36.240	35.040	35.140	22.307	158,093
2022-03-01	37.000	37.000	35.660	35.800	22.726	199,626
2022-02-28	36.800	36.800	35.520	36.480	23.158	267,081
2022-02-25	36.000	37.500	35.480	36.700	23.298	188,739
2022-02-24	34.720	36.380	34.300	36.300	23.044	229,348
2022-02-23	35.100	36.360	35.100	35.860	22.764	101,093
2022-02-22	34.040	35.740	34.040	35.160	22.320	217,326
2022-02-21	35.700	36.080	34.820	35.200	22.345	204,161
2022-02-18	36.500	36.500	35.820	36.100	22.917	454,277
2022-02-17	36.500	37.240	35.980	35.980	22.841	164,604
2022-02-16	37.500	38.000	36.660	36.660	23.272	232,753
2022-02-15	36.100	37.620	36.080	37.520	23.818	372,777
2022-02-14	36.980	36.980	35.480	36.080	22.904	174,132
2022-02-11	37.600	38.200	36.500	37.140	23.577	268,082
2022-02-10	39.100	40.980	36.620	37.140	23.577	920,149
2022-02-09	35.840	37.540	35.600	37.280	23.666	200,947
2022-02-08	36.700	36.700	35.920	36.180	22.968	212,056
2022-02-07	36.900	36.900	36.080	36.800	23.361	93,313
2022-02-04	38.000	38.000	36.300	36.320	23.056	149,769
2022-02-03	38.500	38.500	37.320	37.600	23.869	74,671
2022-02-02	38.500	38.560	37.720	38.500	24.440	100,219
2022-02-01	38.100	38.480	37.480	37.780	23.983	118,729
2022-01-31	37.140	37.900	37.120	37.780	23.983	122,492
2022-01-28	37.540	37.540	36.200	37.360	23.717	909,096
2022-01-27	36.460	37.780	35.800	37.540	23.831	143,569
2022-01-26	36.500	37.500	35.840	36.960	23.463	312,451
2022-01-25	36.120	37.120	35.000	35.800	22.726	550,350
2022-01-24	39.060	39.520	35.260	35.300	22.409	638,639
2022-01-21	40.680	41.280	39.520	39.780	25.253	829,577
2022-01-20	41.500	42.200	41.500	42.080	26.713	86,982
2022-01-19	42.440	42.500	41.400	41.980	26.649	221,768
2022-01-18	41.980	42.460	41.360	42.000	26.662	127,926
2022-01-17	43.060	43.500	41.500	41.860	26.573	421,009
2022-01-14	43.920	43.920	41.220	42.880	27.221	2,101,844
2022-01-13	45.520	46.420	45.360	45.500	28.884	166,749
2022-01-12	46.800	46.800	46.080	46.320	29.405	66,300
2022-01-11	46.000	46.480	45.600	46.060	29.240	529,598
2022-01-10	46.720	46.720	45.700	46.000	29.201	170,955

← NewerPage 20 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.