Elmera Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	34.450	35.450	34.450	35.050	32.926	76,011
2026-04-27	34.800	35.050	34.650	34.650	32.550	81,954
2026-04-24	34.500	35.000	34.500	35.000	32.879	118,448
2026-04-23	34.600	35.400	34.200	34.750	32.644	68,236
2026-04-22	34.200	34.850	34.200	34.500	32.409	83,519
2026-04-21	34.400	34.550	34.250	34.500	32.409	58,077
2026-04-20	35.500	35.500	34.300	34.350	32.268	96,865
2026-04-17	35.500	35.500	34.600	34.600	32.503	88,432
2026-04-16	34.650	35.300	34.550	35.250	33.114	97,827
2026-04-15	34.900	35.000	34.450	34.650	32.550	75,896
2026-04-14	35.600	35.600	34.950	35.000	32.879	66,707
2026-04-13	35.900	35.900	34.650	34.750	32.644	117,163
2026-04-10	34.650	35.600	34.650	35.350	33.208	53,967
2026-04-09	35.900	35.900	35.250	35.300	33.161	77,736
2026-04-08	34.900	35.500	34.900	35.200	33.067	114,858
2026-04-07	35.550	35.900	34.850	34.850	32.738	117,955
2026-04-01	35.600	35.700	34.950	35.050	32.926	77,976
2026-03-31	35.600	35.650	34.500	35.200	33.067	75,102
2026-03-30	33.850	34.600	33.600	34.300	32.221	109,089
2026-03-27	34.050	34.050	33.550	33.850	31.799	79,071
2026-03-26	34.150	34.350	33.800	34.000	31.939	75,053
2026-03-25	34.500	34.500	34.100	34.150	32.080	58,466
2026-03-24	33.950	33.950	33.450	33.900	31.846	118,606
2026-03-23	35.100	35.100	33.200	33.950	31.892	113,743
2026-03-20	36.000	36.200	34.050	34.200	32.127	323,804
2026-03-19	35.300	35.800	35.200	35.650	33.489	91,314
2026-03-18	36.350	36.350	35.400	35.400	33.255	180,119
2026-03-17	35.000	36.400	35.000	36.000	33.818	312,103
2026-03-16	34.500	35.700	34.300	35.700	33.536	137,893
2026-03-13	35.100	35.150	34.450	34.600	32.503	178,636
2026-03-12	33.200	35.100	33.150	34.900	32.785	677,030
2026-03-11	33.200	33.700	32.950	32.950	30.953	1,018,223
2026-03-10	33.000	33.500	32.750	32.950	30.953	176,512
2026-03-09	33.000	33.100	32.350	32.700	30.718	271,887
2026-03-06	33.900	33.900	33.000	33.150	31.141	293,971
2026-03-05	33.450	33.650	33.150	33.650	31.611	249,238
2026-03-04	32.500	33.450	32.500	33.450	31.423	324,027
2026-03-03	32.650	32.900	32.350	32.700	30.718	210,795
2026-03-02	33.300	33.300	32.650	33.100	31.094	255,817
2026-02-27	32.600	33.500	32.400	33.100	31.094	339,486
2026-02-26	32.000	32.500	31.600	32.500	30.530	285,280
2026-02-25	31.300	31.800	31.250	31.700	29.779	162,738
2026-02-24	31.900	31.900	31.050	31.150	29.262	788,622
2026-02-23	32.150	32.150	31.600	31.600	29.685	465,829
2026-02-20	32.300	32.600	31.750	32.200	30.249	518,597
2026-02-19	32.500	32.600	31.750	32.050	30.108	914,090
2026-02-18	32.500	32.900	31.850	32.100	30.155	790,605
2026-02-17	33.850	34.000	32.550	32.550	30.577	671,744
2026-02-16	35.500	35.500	33.000	34.000	31.939	972,900
2026-02-13	37.000	37.000	35.250	35.700	33.536	590,692
2026-02-12	37.750	38.000	34.850	37.000	34.758	3,361,735
2026-02-11	41.250	42.550	40.100	41.000	38.515	218,765
2026-02-10	41.250	41.350	41.000	41.250	38.750	73,153
2026-02-09	41.500	41.500	41.000	41.250	38.750	196,616
2026-02-06	36.700	41.200	36.700	41.200	38.703	155,449
2026-02-05	39.400	39.700	38.950	39.300	36.918	122,361
2026-02-04	36.250	39.650	36.250	39.200	36.824	293,915
2026-02-03	40.150	40.300	39.400	40.000	37.576	330,408
2026-02-02	39.900	40.350	39.400	40.300	37.858	86,452
2026-01-30	39.500	40.450	39.350	40.200	37.764	92,127

← NewerPage 3 of 5 · 249 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.