Elmera Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	33.150	33.150	32.750	32.750	30.765	64,226
2025-10-29	33.450	33.450	32.900	33.150	31.141	30,053
2025-10-28	33.150	33.250	32.750	33.000	31.000	42,502
2025-10-27	33.200	33.300	32.700	33.250	31.235	39,975
2025-10-24	33.000	33.300	32.650	32.850	30.859	78,873
2025-10-23	34.000	34.000	32.800	32.800	30.812	124,107
2025-10-22	32.800	34.150	32.800	34.050	31.986	296,477
2025-10-21	32.350	32.500	32.250	32.300	30.342	1,023,096
2025-10-20	32.000	32.600	32.000	32.350	30.389	31,333
2025-10-17	32.800	32.850	32.250	32.450	30.483	57,611
2025-10-16	32.000	33.000	31.550	32.800	30.812	121,757
2025-10-15	32.300	32.350	32.050	32.050	30.108	154,140
2025-10-14	32.000	32.700	31.950	32.200	30.249	120,745
2025-10-13	32.000	32.350	32.000	32.250	30.296	97,857
2025-10-10	32.600	32.750	32.250	32.350	30.389	285,465
2025-10-09	32.600	33.050	32.600	32.800	30.812	75,694
2025-10-08	32.950	33.050	32.600	32.600	30.624	58,827
2025-10-07	32.900	33.250	32.900	32.950	30.953	227,219
2025-10-06	33.050	33.500	32.950	32.950	30.953	103,661
2025-10-03	33.300	33.850	33.050	33.050	31.047	203,237
2025-10-02	33.850	34.150	32.850	33.300	31.282	344,361
2025-10-01	34.200	34.500	33.900	34.150	32.080	215,939
2025-09-30	34.500	34.500	33.950	34.050	31.986	352,892
2025-09-29	34.000	34.500	33.800	34.300	32.221	485,967
2025-09-26	34.950	34.950	34.050	34.200	32.127	658,834
2025-09-25	34.900	34.900	34.000	34.000	31.939	70,138
2025-09-24	33.550	34.300	33.550	34.250	32.174	977,053
2025-09-23	33.600	33.950	33.550	33.700	31.658	130,950
2025-09-22	34.000	34.100	33.600	33.600	31.564	112,392
2025-09-19	34.500	34.550	34.000	34.200	32.127	134,946
2025-09-18	34.750	34.750	34.200	34.200	32.127	61,790
2025-09-17	33.500	34.950	33.500	34.700	32.597	179,657
2025-09-16	34.300	34.500	33.950	34.250	32.174	204,876
2025-09-15	33.950	34.300	33.750	34.300	32.221	68,871
2025-09-12	33.200	34.100	33.200	34.050	31.986	1,815,573
2025-09-11	33.700	33.850	33.200	33.500	31.470	196,054
2025-09-10	32.700	33.800	32.700	33.700	31.658	183,004
2025-09-09	34.000	34.000	33.150	33.250	31.235	112,203
2025-09-08	33.000	33.650	33.000	33.500	31.470	206,845
2025-09-05	33.000	33.450	33.000	33.250	31.235	60,974
2025-09-04	32.950	33.250	32.850	33.250	31.235	122,843
2025-09-03	32.900	33.150	32.600	32.800	30.812	240,297
2025-09-02	33.400	33.700	32.850	32.900	30.906	628,256
2025-09-01	33.800	33.950	33.500	33.750	31.705	152,262
2025-08-29	34.900	34.900	33.900	34.150	32.080	89,397
2025-08-28	34.500	34.650	33.800	33.900	31.846	252,501
2025-08-27	34.500	34.800	34.500	34.500	32.409	119,269
2025-08-26	34.650	35.000	34.500	35.000	32.879	115,410
2025-08-25	34.600	34.900	34.500	34.650	32.550	107,173
2025-08-22	34.350	35.900	34.350	35.350	33.208	257,627
2025-08-21	34.200	35.000	33.800	34.500	32.409	315,998
2025-08-20	35.000	35.400	34.800	35.000	32.879	60,319
2025-08-19	36.400	36.400	35.600	35.600	33.442	27,005
2025-08-18	36.350	36.500	36.150	36.250	34.053	42,714
2025-08-15	36.450	36.550	36.000	36.150	33.959	52,512
2025-08-14	35.900	36.600	35.900	36.300	34.100	116,722
2025-08-13	35.450	35.850	34.950	35.800	33.630	201,266
2025-08-12	34.500	35.300	34.500	35.100	32.973	70,179
2025-08-11	34.500	34.750	34.400	34.700	32.597	44,042
2025-08-08	34.700	35.200	34.600	34.900	32.785	64,970

← NewerPage 5 of 21 · 1,259 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.