Elmera Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	35.900	35.900	33.150	34.150	32.080	347,373
2025-05-13	32.100	34.450	32.100	34.200	32.127	569,363
2025-05-12	35.600	35.900	34.550	34.850	32.738	91,981
2025-05-09	34.500	36.000	34.500	35.500	33.349	81,828
2025-05-08	35.300	35.850	35.050	35.700	33.536	134,691
2025-05-07	35.800	35.850	34.600	35.350	33.208	146,432
2025-05-06	34.800	35.200	34.200	34.450	32.362	67,092
2025-05-05	34.000	35.750	33.900	35.200	33.067	261,436
2025-05-02	34.950	34.950	33.450	33.750	31.705	147,404
2025-04-30	36.400	37.100	36.400	36.900	31.582	253,946
2025-04-29	35.000	36.500	35.000	36.450	31.197	128,245
2025-04-28	36.000	36.000	35.400	35.600	30.470	117,956
2025-04-25	35.500	36.000	35.400	35.650	30.513	69,162
2025-04-24	35.500	35.800	35.100	35.500	30.384	131,383
2025-04-23	35.550	35.550	34.700	34.750	29.742	155,283
2025-04-22	34.500	35.000	34.300	34.800	29.785	96,630
2025-04-16	35.000	35.000	34.350	34.550	29.571	50,745
2025-04-15	34.850	35.450	34.850	34.950	29.913	134,885
2025-04-14	34.100	34.750	33.900	34.700	29.700	96,792
2025-04-11	33.000	34.550	33.000	34.450	29.486	135,872
2025-04-10	34.100	34.750	33.100	33.500	28.672	330,238
2025-04-09	31.500	33.850	31.500	33.300	28.501	328,508
2025-04-08	35.950	35.950	33.700	34.250	29.314	278,192
2025-04-07	32.050	34.650	31.300	34.100	29.186	371,169
2025-04-04	34.150	35.500	33.800	33.800	28.929	288,811
2025-04-03	34.400	35.600	34.050	35.550	30.427	161,162
2025-04-02	34.600	34.950	34.200	34.600	29.614	170,570
2025-04-01	35.500	35.650	34.900	34.900	29.871	88,545
2025-03-31	35.000	35.500	34.550	35.450	30.341	151,895
2025-03-28	34.150	36.300	34.150	35.650	30.513	134,890
2025-03-27	36.600	36.600	35.550	35.750	30.598	86,207
2025-03-26	37.000	37.000	36.050	36.050	30.855	57,324
2025-03-25	36.950	36.950	36.250	36.300	31.069	214,550
2025-03-24	36.800	36.800	35.900	36.500	31.240	100,543
2025-03-21	36.500	36.700	36.300	36.500	31.240	55,301
2025-03-20	36.800	36.800	36.100	36.700	31.411	157,536
2025-03-19	35.550	36.850	35.000	36.500	31.240	215,041
2025-03-18	34.550	35.250	34.250	35.250	30.170	220,297
2025-03-17	34.000	34.650	34.000	34.550	29.571	92,120
2025-03-14	33.850	34.000	33.550	33.950	29.058	145,947
2025-03-13	33.400	33.850	33.150	33.850	28.972	111,748
2025-03-12	33.100	33.650	32.950	33.400	28.587	209,607
2025-03-11	32.000	33.000	32.000	32.800	28.073	146,814
2025-03-10	32.000	33.200	31.000	32.400	27.731	340,768
2025-03-07	32.000	32.000	31.200	31.450	26.918	63,392
2025-03-06	31.200	31.750	31.100	31.300	26.789	121,387
2025-03-05	31.500	32.400	31.400	31.500	26.961	163,012
2025-03-04	31.250	32.700	31.250	31.700	27.132	482,756
2025-03-03	33.400	33.400	31.600	31.700	27.132	147,638
2025-02-28	31.650	32.450	31.650	32.400	27.731	145,273
2025-02-27	33.250	33.250	31.800	31.900	27.303	284,692
2025-02-26	32.300	33.200	32.250	32.800	28.073	172,524
2025-02-25	32.050	33.050	32.000	32.450	27.774	208,738
2025-02-24	32.200	32.400	31.800	32.050	27.431	106,540
2025-02-21	32.500	32.800	32.200	32.200	27.560	89,334
2025-02-20	32.600	32.600	32.150	32.150	27.517	82,887
2025-02-19	33.600	33.600	32.200	32.600	27.902	166,324
2025-02-18	33.450	33.600	32.650	32.650	27.945	106,255
2025-02-17	33.750	33.900	32.750	33.100	28.330	228,852
2025-02-14	33.000	34.000	32.750	33.750	28.886	393,017

← NewerPage 7 of 21 · 1,258 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.