Elmera Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	46.400	46.720	45.220	46.160	29.303	155,645
2022-01-06	46.860	46.900	46.000	46.260	29.366	1,370,564
2022-01-05	47.060	47.900	46.900	47.500	30.154	128,636
2022-01-04	48.900	49.000	46.880	47.040	29.862	169,031
2022-01-03	48.200	48.880	48.040	48.580	30.839	245,103
2021-12-30	47.000	47.960	46.740	47.660	30.255	149,959
2021-12-29	47.600	47.880	46.740	47.080	29.887	136,515
2021-12-28	45.940	47.540	45.780	47.480	30.141	243,807
2021-12-27	45.860	45.980	45.380	45.880	29.125	91,343
2021-12-23	44.820	46.860	44.820	45.860	29.113	248,407
2021-12-22	45.800	45.800	44.600	44.640	28.338	359,028
2021-12-21	44.600	45.440	43.760	45.080	28.617	404,247
2021-12-20	44.400	44.520	43.220	44.100	27.995	373,746
2021-12-17	42.860	43.760	42.320	43.760	27.779	373,150
2021-12-16	41.800	43.560	41.700	42.580	27.030	285,904
2021-12-15	40.400	41.260	40.400	41.200	26.154	419,883
2021-12-14	41.100	41.100	40.500	40.700	25.837	529,759
2021-12-13	42.300	42.300	40.880	40.880	25.951	103,174
2021-12-10	41.520	42.300	41.520	42.200	26.789	137,781
2021-12-09	42.340	42.340	41.340	41.820	26.548	186,100
2021-12-08	42.380	42.760	41.980	42.340	26.878	109,754
2021-12-07	42.300	43.660	42.140	42.700	27.107	252,464
2021-12-06	42.200	42.460	41.340	42.400	26.916	212,156
2021-12-03	43.360	43.360	42.180	42.220	26.802	81,469
2021-12-02	44.000	44.000	42.400	43.000	27.297	211,746
2021-12-01	43.680	44.320	43.180	43.820	27.818	219,409
2021-11-30	44.040	44.040	43.000	43.120	27.373	431,104
2021-11-29	45.380	45.380	44.040	44.220	28.071	283,788
2021-11-26	45.000	45.880	44.720	44.780	28.427	181,747
2021-11-25	45.100	46.000	45.020	45.640	28.973	184,541
2021-11-24	46.300	46.300	45.020	45.400	28.821	206,578
2021-11-23	46.200	46.500	45.040	46.280	29.379	146,136
2021-11-22	45.500	45.880	45.120	45.760	29.049	268,011
2021-11-19	45.020	45.560	44.700	45.240	28.719	597,279
2021-11-18	46.800	46.800	44.900	44.900	28.503	972,814
2021-11-17	48.500	48.520	45.800	46.040	29.227	568,956
2021-11-16	49.220	49.440	48.620	48.700	30.915	200,517
2021-11-15	48.980	49.300	48.560	48.940	31.068	155,882
2021-11-12	49.100	49.200	48.340	48.700	30.915	208,535
2021-11-11	49.700	49.860	47.300	49.080	31.157	1,038,623
2021-11-10	50.200	50.350	49.520	50.150	31.836	147,942
2021-11-09	49.820	50.600	49.300	49.900	31.677	240,461
2021-11-08	51.000	51.500	49.700	49.820	31.626	184,746
2021-11-05	49.900	51.800	49.620	51.450	32.661	293,587
2021-11-04	50.400	50.450	49.640	49.900	31.677	936,339
2021-11-03	50.000	51.000	49.420	50.350	31.963	900,984
2021-11-02	51.650	51.650	49.900	50.050	31.772	204,814
2021-11-01	50.500	51.750	50.500	51.600	32.756	98,860
2021-10-29	51.450	51.500	50.200	50.250	31.899	202,131
2021-10-28	50.400	51.350	49.300	51.200	32.502	597,414
2021-10-27	50.100	50.900	49.600	50.700	32.185	151,212
2021-10-26	51.250	51.300	50.150	50.250	31.899	80,341
2021-10-25	52.500	52.550	50.000	51.200	32.502	433,450
2021-10-22	53.000	53.050	52.400	52.500	33.328	111,389
2021-10-21	53.000	54.050	52.450	53.000	33.645	229,119
2021-10-20	53.900	54.750	53.200	53.550	33.994	291,721
2021-10-19	54.000	54.850	53.450	53.600	34.026	235,751

← NewerPage 21 of 21 · 1,257 trading days

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.