Elmera Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	46.600	46.850	46.600	46.800	46.800	19,742
2026-10-15	46.850	46.900	46.600	46.800	46.800	19,550
2026-10-14	46.650	46.900	46.650	46.850	46.850	11,478
2026-10-13	46.900	46.900	46.650	46.850	46.850	21,588
2026-10-12	46.600	46.900	46.600	46.750	46.750	12,171
2026-10-09	46.850	46.850	46.650	46.850	46.850	7,345
2026-10-08	46.650	47.000	46.650	46.800	46.800	16,805
2026-10-07	46.600	46.900	46.600	46.650	46.650	15,739
2026-10-06	46.600	47.050	46.600	46.650	46.650	30,967
2026-10-05	46.750	46.900	46.550	46.550	46.550	27,829
2026-10-02	46.500	46.800	46.500	46.700	46.700	20,175
2026-10-01	46.650	46.650	46.100	46.500	46.500	316,427
2026-09-30	46.900	46.900	45.300	45.300	45.300	553,375
2026-09-29	46.850	46.900	46.750	46.750	46.750	31,636
2026-09-28	46.750	46.900	46.750	46.800	46.800	22,410
2026-09-25	47.000	47.000	46.450	46.850	46.850	35,937
2026-09-24	46.900	47.000	46.800	46.800	46.800	111,945
2026-09-23	46.600	47.250	46.600	46.950	46.950	111,986
2026-09-22	46.750	46.850	46.750	46.800	46.800	18,228
2026-09-21	46.600	46.800	46.600	46.800	46.800	45,371
2026-09-18	46.050	46.750	46.050	46.700	46.700	302,221
2026-09-17	45.900	46.500	45.900	46.150	46.150	54,139
2026-09-16	46.500	46.550	46.350	46.450	46.450	36,417
2026-09-15	46.500	46.700	46.400	46.450	46.450	117,789
2026-09-14	46.600	46.650	46.550	46.550	46.550	300,900
2026-09-11	46.600	46.600	46.600	46.600	46.600	150,419
2026-09-10	46.600	46.650	46.600	46.600	46.600	46,237
2026-09-09	46.700	46.750	46.600	46.650	46.650	183,042
2026-09-08	46.600	46.650	46.600	46.650	46.650	184,833
2026-09-07	46.650	46.650	46.350	46.600	46.600	391,803
2026-09-04	46.650	46.650	46.550	46.600	46.600	327,165
2026-09-03	46.700	46.800	46.550	46.600	46.600	600,823
2026-09-02	46.000	46.100	45.650	45.650	45.650	244,842
2026-09-01	45.800	45.800	45.600	45.750	45.750	286,192
2026-08-31	45.900	45.900	45.650	45.650	45.650	724,101
2026-08-28	45.750	45.950	45.600	45.850	45.850	192,178
2026-08-27	45.800	46.000	45.650	45.750	45.750	104,964
2026-08-26	45.550	45.900	45.550	45.750	45.750	66,796
2026-08-25	45.600	45.750	45.550	45.650	45.650	152,000
2026-08-24	45.500	45.700	45.400	45.600	45.600	248,898
2026-08-21	46.050	46.200	45.300	45.350	45.350	488,145
2026-08-20	45.600	45.700	45.500	45.600	45.600	96,998
2026-08-19	45.700	45.700	45.400	45.650	45.650	541,185
2026-08-18	45.600	45.800	45.500	45.650	45.650	43,923
2026-08-17	45.450	45.700	45.400	45.650	45.650	149,370
2026-08-14	45.500	45.650	45.450	45.450	45.450	277,269
2026-08-13	45.900	45.900	45.550	45.550	45.550	255,882
2026-08-12	45.700	45.700	45.600	45.600	45.600	1,646,709
2026-08-11	45.700	45.700	45.600	45.700	45.700	23,865
2026-08-10	45.600	45.750	45.550	45.700	45.700	45,657
2026-08-07	45.750	45.900	45.550	45.550	45.550	97,336
2026-08-06	45.900	45.900	45.600	45.600	45.600	107,577
2026-08-05	45.750	45.750	45.600	45.650	45.650	200,694
2026-08-04	45.750	45.850	45.650	45.750	45.750	194,541
2026-08-03	45.700	46.000	45.700	45.800	45.800	176,888
2026-07-31	45.850	45.950	45.700	45.700	45.700	175,087
2026-07-30	46.000	46.100	45.800	45.800	45.800	307,368
2026-07-29	46.050	46.150	45.900	45.900	45.900	100,192
2026-07-28	46.100	46.200	46.000	46.050	46.050	71,147
2026-07-27	46.350	46.350	46.050	46.100	46.100	72,338

Page 1 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.