Elmera Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	34.950	35.150	34.650	34.700	32.597	28,910
2025-08-06	34.400	34.850	34.150	34.600	32.503	49,841
2025-08-05	34.000	34.550	34.000	34.400	32.315	34,764
2025-08-04	33.650	34.750	33.650	34.250	32.174	39,365
2025-08-01	34.000	34.750	33.950	34.100	32.033	95,351
2025-07-31	33.600	34.150	33.600	34.050	31.986	60,855
2025-07-30	34.000	34.150	33.600	33.750	31.705	36,108
2025-07-29	34.100	34.250	33.700	33.750	31.705	305,386
2025-07-28	34.400	34.700	33.800	33.950	31.892	49,857
2025-07-25	34.500	34.600	34.000	34.600	32.503	50,264
2025-07-24	34.500	34.500	33.750	34.200	32.127	40,383
2025-07-23	34.500	34.500	33.800	34.000	31.939	39,034
2025-07-22	33.200	34.100	33.200	34.000	31.939	39,394
2025-07-21	34.500	34.500	33.300	33.450	31.423	64,214
2025-07-18	33.800	34.050	33.700	33.700	31.658	32,195
2025-07-17	34.500	34.500	33.850	33.950	31.892	56,003
2025-07-16	34.000	34.800	33.950	34.000	31.939	47,721
2025-07-15	34.000	35.350	34.000	34.850	32.738	49,006
2025-07-14	36.000	36.000	34.350	34.350	32.268	34,782
2025-07-11	35.600	35.600	34.400	34.650	32.550	27,153
2025-07-10	36.000	36.000	34.800	35.100	32.973	60,090
2025-07-09	35.950	36.250	35.400	35.750	33.583	71,328
2025-07-08	35.500	35.900	35.400	35.600	33.442	44,544
2025-07-07	35.150	36.100	35.150	35.550	33.396	88,343
2025-07-04	35.600	35.700	35.150	35.700	33.536	186,198
2025-07-03	35.400	35.750	35.350	35.350	33.208	45,664
2025-07-02	35.000	35.450	34.700	35.300	33.161	91,694
2025-07-01	35.000	35.350	34.350	34.500	32.409	38,975
2025-06-30	33.650	35.400	33.650	35.350	33.208	193,341
2025-06-27	33.400	34.000	33.400	33.850	31.799	51,760
2025-06-26	33.500	33.900	33.500	33.800	31.752	49,396
2025-06-25	33.150	33.550	33.100	33.400	31.376	155,695
2025-06-24	33.400	33.650	32.800	33.150	31.141	58,802
2025-06-23	33.350	33.400	33.000	33.250	31.235	51,683
2025-06-20	32.800	33.750	32.750	33.350	31.329	82,328
2025-06-19	33.300	33.350	32.650	33.150	31.141	91,134
2025-06-18	33.050	33.500	33.000	33.200	31.188	36,976
2025-06-17	33.500	33.750	33.050	33.250	31.235	76,669
2025-06-16	34.050	34.050	33.200	33.650	31.611	162,092
2025-06-13	34.000	35.750	32.800	34.000	31.939	307,671
2025-06-12	35.450	35.450	34.000	34.550	32.456	87,638
2025-06-11	34.500	35.500	34.050	35.450	33.302	186,629
2025-06-10	34.100	34.650	33.900	34.400	32.315	75,460
2025-06-06	33.950	34.250	33.850	34.000	31.939	76,764
2025-06-05	33.600	34.500	33.600	34.150	32.080	111,722
2025-06-04	33.350	34.300	33.000	34.150	32.080	148,240
2025-06-03	33.200	33.600	33.100	33.350	31.329	63,507
2025-06-02	33.200	33.500	33.100	33.250	31.235	58,752
2025-05-30	33.250	33.700	33.250	33.500	31.470	78,550
2025-05-28	34.250	34.250	33.300	33.350	31.329	55,364
2025-05-27	34.400	34.400	33.300	33.500	31.470	112,246
2025-05-26	33.650	33.950	33.650	33.850	31.799	60,259
2025-05-23	33.200	34.150	33.200	33.650	31.611	76,806
2025-05-22	34.200	34.450	33.600	33.700	31.658	108,416
2025-05-21	34.200	34.250	33.950	34.200	32.127	55,767
2025-05-20	33.500	34.350	33.500	34.250	32.174	87,049
2025-05-19	34.200	34.850	33.900	34.200	32.127	137,358
2025-05-16	34.350	34.350	33.600	34.250	32.174	202,821
2025-05-15	34.350	34.750	34.100	34.400	32.315	123,026
2025-05-14	35.900	35.900	33.150	34.150	32.080	347,373

← NewerPage 6 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.