Elmera Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	37.500	37.650	37.050	37.350	31.968	198,757
2024-11-13	37.200	37.750	37.000	37.500	32.096	212,708
2024-11-12	37.700	37.700	36.800	36.900	31.582	232,794
2024-11-11	36.450	37.850	36.450	37.850	32.396	252,055
2024-11-08	36.100	37.750	36.050	36.600	31.326	497,102
2024-11-07	33.500	36.100	33.400	36.100	30.898	1,118,697
2024-11-06	33.550	33.550	32.800	32.900	28.159	123,040
2024-11-05	32.400	33.550	32.300	33.300	28.501	273,700
2024-11-04	33.500	33.500	32.500	32.750	28.031	248,266
2024-11-01	33.900	33.900	33.300	33.500	28.672	101,584
2024-10-31	34.200	34.200	33.350	33.450	28.630	92,942
2024-10-30	33.600	34.300	33.550	34.200	29.272	167,714
2024-10-29	34.000	34.450	33.700	33.900	29.015	71,822
2024-10-28	33.200	34.000	33.200	34.000	29.100	40,129
2024-10-25	34.200	34.250	33.600	33.600	28.758	112,652
2024-10-24	33.650	33.950	33.200	33.600	28.758	145,557
2024-10-23	33.050	34.150	33.050	33.900	29.015	101,615
2024-10-22	34.000	34.000	32.950	33.450	28.630	233,347
2024-10-21	34.000	34.250	33.600	34.000	29.100	377,107
2024-10-18	34.200	34.250	33.650	34.000	29.100	159,497
2024-10-17	33.500	34.050	33.100	34.050	29.143	128,495
2024-10-16	32.500	33.300	32.200	33.300	28.501	102,806
2024-10-15	32.500	33.450	32.500	32.700	27.988	100,725
2024-10-14	32.500	33.850	32.500	33.300	28.501	94,661
2024-10-11	33.000	33.700	32.850	33.650	28.801	95,444
2024-10-10	32.200	33.000	32.200	33.000	28.244	183,092
2024-10-09	32.700	32.950	32.400	32.800	28.073	59,002
2024-10-08	32.500	32.700	32.050	32.400	27.731	109,112
2024-10-07	32.500	32.850	32.450	32.600	27.902	36,168
2024-10-04	32.450	33.100	32.450	33.050	28.287	95,321
2024-10-03	33.300	33.300	32.800	33.150	28.373	61,666
2024-10-02	33.550	33.850	32.950	33.150	28.373	55,133
2024-10-01	34.150	34.200	33.850	33.950	29.058	59,684
2024-09-30	33.100	34.150	33.100	34.100	29.186	199,155
2024-09-27	33.600	33.600	32.800	33.300	28.501	165,093
2024-09-26	33.200	33.200	32.300	32.800	28.073	153,976
2024-09-25	31.800	33.300	31.800	33.200	28.416	359,542
2024-09-24	31.900	32.500	31.700	32.000	27.389	417,824
2024-09-23	33.200	33.200	30.900	32.750	28.031	1,055,608
2024-09-20	32.000	33.500	32.000	33.500	28.672	169,787
2024-09-19	32.100	33.450	32.100	33.100	28.330	281,897
2024-09-18	32.100	32.700	31.800	32.650	27.945	493,996
2024-09-17	32.100	32.600	31.800	32.050	27.431	101,347
2024-09-16	32.100	32.550	32.100	32.200	27.560	54,464
2024-09-13	32.600	32.750	32.150	32.750	28.031	65,258
2024-09-12	32.450	33.200	32.400	32.600	27.902	110,421
2024-09-11	32.700	32.700	32.050	32.200	27.560	80,567
2024-09-10	32.350	32.650	32.100	32.300	27.645	77,383
2024-09-09	32.850	32.850	32.150	32.350	27.688	110,687
2024-09-06	32.600	32.600	31.800	32.350	27.688	88,610
2024-09-05	32.100	32.400	31.950	32.350	27.688	195,137
2024-09-04	32.500	32.700	32.150	32.550	27.859	106,529
2024-09-03	33.600	33.600	32.650	32.650	27.945	164,412
2024-09-02	33.450	33.900	33.000	33.150	28.373	234,618
2024-08-30	33.500	33.600	33.000	33.200	28.416	133,687
2024-08-29	33.200	33.700	33.200	33.500	28.672	216,243
2024-08-28	33.600	33.650	33.250	33.500	28.672	80,918
2024-08-27	34.000	34.250	33.650	33.950	29.058	76,908
2024-08-26	34.000	34.300	33.600	34.000	29.100	57,424
2024-08-23	33.400	34.250	33.400	33.900	29.015	56,897

← NewerPage 9 of 21 · 1,260 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.