Elopak AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	34.700	34.700	34.100	34.350	34.350	633,633
2026-10-16	34.000	34.700	33.700	34.550	34.550	88,929
2026-10-15	34.550	34.550	33.550	33.600	33.600	280,457
2026-10-14	35.100	35.650	35.100	35.350	34.661	105,859
2026-10-13	34.950	35.550	34.900	35.150	34.465	125,438
2026-10-12	34.900	35.200	34.500	34.800	34.122	74,383
2026-10-09	35.100	35.200	34.500	34.950	34.269	130,157
2026-10-08	34.500	34.500	33.900	34.300	33.632	191,820
2026-10-07	34.550	34.800	34.300	34.500	33.828	274,592
2026-10-06	34.400	34.850	34.300	34.700	34.024	155,134
2026-10-05	36.000	36.000	34.050	34.150	33.485	289,159
2026-10-02	36.000	36.000	35.150	35.300	34.612	96,116
2026-10-01	36.050	36.050	34.700	35.300	34.612	169,433
2026-09-30	35.000	35.750	35.000	35.200	34.514	200,687
2026-09-29	35.450	35.600	35.050	35.600	34.907	76,157
2026-09-28	35.600	36.050	35.450	35.450	34.759	127,112
2026-09-25	35.650	35.700	35.350	35.550	34.857	383,241
2026-09-24	36.250	36.350	35.700	35.700	35.005	189,895
2026-09-23	36.400	36.800	36.100	36.300	35.593	95,134
2026-09-22	35.750	36.400	35.650	36.300	35.593	73,696
2026-09-21	36.050	36.150	35.500	35.800	35.103	86,410
2026-09-18	36.400	36.450	35.800	35.950	35.250	226,808
2026-09-17	36.750	36.950	36.400	36.400	35.691	253,243
2026-09-16	36.300	36.750	35.950	36.750	36.034	190,043
2026-09-15	35.600	36.250	35.450	36.250	35.544	660,854
2026-09-14	36.750	36.750	35.500	35.550	34.857	165,821
2026-09-11	36.800	36.800	35.750	35.900	35.201	130,414
2026-09-10	36.650	37.000	36.200	36.300	35.593	645,483
2026-09-09	36.450	37.600	36.450	37.000	36.279	300,111
2026-09-08	36.550	36.900	36.550	36.750	36.034	290,174
2026-09-07	36.700	37.150	36.600	36.800	36.083	354,414
2026-09-04	36.500	37.200	36.400	37.200	36.475	198,453
2026-09-03	36.900	37.350	36.400	36.500	35.789	283,393
2026-09-02	37.000	37.150	36.600	37.150	36.426	418,504
2026-09-01	36.700	36.950	36.200	36.950	36.230	495,012
2026-08-31	35.900	37.200	35.750	37.200	36.475	1,772,935
2026-08-28	35.300	35.950	35.200	35.750	35.054	517,274
2026-08-27	35.350	35.350	35.000	35.150	34.465	623,088
2026-08-26	34.850	35.300	34.650	35.300	34.612	582,180
2026-08-25	34.950	35.100	34.550	34.850	34.171	602,073
2026-08-24	34.450	35.000	34.450	34.700	34.024	868,420
2026-08-21	35.000	35.100	34.200	34.550	33.877	375,943
2026-08-20	35.200	35.200	34.500	34.500	33.828	1,087,636
2026-08-19	34.100	35.000	33.300	35.000	34.318	1,776,204
2026-08-18	36.500	36.650	33.350	33.950	33.289	1,689,287
2026-08-17	37.000	37.000	36.150	36.500	35.789	185,836
2026-08-14	36.400	37.050	36.400	36.750	36.034	237,073
2026-08-13	36.100	36.650	35.750	36.400	35.691	235,527
2026-08-12	36.700	36.800	36.100	36.100	35.397	148,556
2026-08-11	37.050	37.250	36.550	36.700	35.985	139,058
2026-08-10	37.100	37.100	36.350	36.750	36.034	312,856
2026-08-07	37.500	37.500	36.800	37.100	36.377	145,233
2026-08-06	37.500	37.550	36.950	36.950	36.230	147,364
2026-08-05	36.900	37.250	36.650	37.000	36.279	275,463
2026-08-04	36.550	36.950	36.400	36.650	35.936	102,817
2026-08-03	36.800	37.000	36.350	36.550	35.838	66,320
2026-07-31	37.100	37.100	36.350	36.350	35.642	209,844
2026-07-30	37.200	37.200	36.150	36.900	36.181	148,707
2026-07-29	37.200	37.200	36.500	36.750	36.034	159,834
2026-07-28	36.000	37.550	35.850	37.550	36.819	138,207

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.6887 NOK
2026-05-15	1.0986 NOK
2025-10-16	0.9373 NOK
2025-05-15	0.9269 NOK
2024-05-14	1.4600 NOK
2023-05-12	0.8600 NOK
2022-05-13	0.7500 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.