Elmera Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	33.200	33.400	31.400	33.100	28.330	409,612
2025-02-12	32.300	33.200	32.300	32.850	28.116	354,164
2025-02-11	31.200	32.800	31.200	32.800	28.073	188,414
2025-02-10	31.050	32.100	31.050	31.900	27.303	230,297
2025-02-07	31.700	31.750	30.750	31.400	26.875	332,640
2025-02-06	31.050	33.300	30.950	31.950	27.346	824,306
2025-02-05	31.900	31.900	30.600	30.850	26.404	502,277
2025-02-04	31.450	32.000	31.300	31.650	27.089	457,823
2025-02-03	31.000	32.450	30.200	31.550	27.003	1,208,526
2025-01-31	38.600	38.700	28.200	30.500	26.105	3,424,255
2025-01-30	38.000	38.950	38.000	38.450	32.909	191,127
2025-01-29	38.000	38.950	38.000	38.000	32.524	64,412
2025-01-28	38.000	38.900	37.850	38.850	33.251	73,824
2025-01-27	38.000	38.300	37.700	37.850	32.396	53,076
2025-01-24	38.900	38.900	37.900	37.900	32.438	68,179
2025-01-23	38.000	38.700	37.600	38.700	33.123	120,469
2025-01-22	38.150	38.600	37.950	38.050	32.567	77,487
2025-01-21	37.550	38.850	37.550	38.150	32.652	107,337
2025-01-20	37.450	37.700	37.400	37.650	32.224	88,010
2025-01-17	37.100	37.600	37.100	37.550	32.139	71,367
2025-01-16	37.450	37.550	37.000	37.500	32.096	65,910
2025-01-15	36.500	37.450	36.400	37.450	32.053	101,823
2025-01-14	36.850	37.050	36.500	36.750	31.454	113,038
2025-01-13	37.050	37.350	36.550	36.850	31.540	71,950
2025-01-10	37.150	37.400	36.500	37.350	31.968	328,715
2025-01-09	36.700	37.100	36.400	36.850	31.540	268,864
2025-01-08	37.000	37.150	36.800	36.950	31.625	76,824
2025-01-07	37.600	37.600	36.950	37.000	31.668	98,352
2025-01-06	37.500	38.000	37.350	37.600	32.182	103,287
2025-01-03	37.600	38.250	37.450	37.800	32.353	84,848
2025-01-02	38.000	38.750	37.600	38.100	32.610	54,298
2024-12-30	38.550	38.550	37.450	38.200	32.695	81,843
2024-12-27	38.650	38.750	38.250	38.500	32.952	65,223
2024-12-23	38.150	38.850	38.000	38.650	33.080	88,424
2024-12-20	38.800	39.050	38.150	38.350	32.824	297,762
2024-12-19	39.000	39.700	38.050	39.050	33.423	215,434
2024-12-18	39.500	39.550	38.850	39.250	33.594	178,283
2024-12-17	39.000	39.950	38.400	39.500	33.808	784,431
2024-12-16	39.050	39.250	38.200	38.600	33.037	85,230
2024-12-13	38.950	39.250	38.600	39.250	33.594	78,507
2024-12-12	39.200	39.600	38.550	39.000	33.380	180,347
2024-12-11	38.750	39.450	38.750	39.100	33.465	147,348
2024-12-10	38.300	39.200	38.300	38.750	33.166	627,073
2024-12-09	39.200	39.200	38.200	38.250	32.738	123,968
2024-12-06	39.900	39.900	39.150	39.200	33.551	151,040
2024-12-05	39.500	39.800	39.200	39.650	33.936	144,091
2024-12-04	39.700	39.850	39.350	39.450	33.765	131,065
2024-12-03	39.000	39.800	39.000	39.700	33.979	189,992
2024-12-02	39.000	39.450	38.750	38.900	33.294	64,212
2024-11-29	38.600	39.500	38.600	39.500	33.808	271,544
2024-11-28	39.350	39.600	39.000	39.050	33.423	67,090
2024-11-27	39.400	39.800	39.150	39.500	33.808	376,029
2024-11-26	38.800	39.250	38.600	39.250	33.594	134,181
2024-11-25	38.350	39.450	38.350	39.250	33.594	317,434
2024-11-22	38.400	39.100	38.150	39.000	33.380	156,321
2024-11-21	38.050	38.650	37.850	38.350	32.824	150,559
2024-11-20	38.200	38.750	37.800	37.950	32.481	149,494
2024-11-19	38.600	39.000	37.600	38.400	32.866	406,713
2024-11-18	38.000	38.900	38.000	38.350	32.824	272,823
2024-11-15	37.100	38.400	37.100	38.400	32.866	378,595

← NewerPage 8 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.