Elopak AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	39.950	40.200	39.600	39.800	36.360	78,186
2024-08-22	38.500	40.250	38.500	40.050	36.589	101,074
2024-08-21	37.600	39.000	37.600	38.900	35.538	63,056
2024-08-20	37.550	38.200	36.900	38.000	34.716	109,137
2024-08-19	38.000	38.250	36.000	38.250	34.944	364,556
2024-08-16	40.000	40.250	38.350	38.350	35.035	142,831
2024-08-15	39.000	40.500	38.150	40.000	36.543	949,693
2024-08-14	40.750	40.750	40.000	40.450	36.954	66,884
2024-08-13	39.600	40.100	39.200	39.950	36.497	107,967
2024-08-12	39.800	40.500	39.350	39.600	36.177	101,279
2024-08-09	40.400	40.400	39.800	39.800	36.360	49,029
2024-08-08	39.600	40.250	39.600	40.200	36.726	42,682
2024-08-07	39.900	40.500	39.200	40.400	36.908	82,715
2024-08-06	38.000	39.450	38.000	39.400	35.995	83,083
2024-08-05	38.000	38.250	35.550	37.200	33.985	287,692
2024-08-02	38.700	38.850	37.900	38.850	35.492	64,633
2024-08-01	38.800	39.200	38.500	38.650	35.310	35,070
2024-07-31	39.050	39.650	38.800	39.000	35.629	64,680
2024-07-30	39.550	39.550	38.800	39.050	35.675	53,110
2024-07-29	40.000	40.000	39.450	39.500	36.086	68,646
2024-07-26	39.800	39.800	39.150	39.400	35.995	45,204
2024-07-25	40.600	40.600	39.400	39.400	35.995	37,695
2024-07-24	40.400	40.950	40.200	40.650	37.137	45,250
2024-07-23	40.550	40.550	39.950	40.400	36.908	55,725
2024-07-22	40.500	40.800	39.650	40.350	36.863	84,390
2024-07-19	40.000	40.000	39.450	39.550	36.132	28,124
2024-07-18	40.500	40.500	39.200	39.700	36.269	51,155
2024-07-17	40.000	40.000	39.450	39.750	36.314	27,080
2024-07-16	40.350	40.350	39.400	39.900	36.452	85,478
2024-07-15	39.850	40.250	39.800	39.950	36.497	84,436
2024-07-12	39.800	40.100	39.250	39.900	36.452	194,313
2024-07-11	37.900	39.700	37.800	39.600	36.177	163,425
2024-07-10	38.900	38.900	37.250	37.250	34.031	75,651
2024-07-09	38.450	38.950	38.200	38.400	35.081	64,893
2024-07-08	38.100	38.600	37.800	38.450	35.127	104,685
2024-07-05	37.950	38.400	37.350	38.050	34.761	89,544
2024-07-04	37.000	38.100	37.000	37.850	34.579	88,126
2024-07-03	36.600	37.100	36.400	37.000	33.802	405,562
2024-07-02	35.600	36.550	35.150	36.500	33.345	91,031
2024-07-01	36.050	36.050	35.500	35.600	32.523	46,340
2024-06-28	36.300	36.450	35.800	36.150	33.026	89,405
2024-06-27	35.450	36.450	35.450	36.200	33.071	164,413
2024-06-26	36.100	36.100	35.200	35.300	32.249	67,943
2024-06-25	35.800	35.800	35.200	35.500	32.432	58,032
2024-06-24	35.000	35.550	34.600	35.400	32.340	63,602
2024-06-21	36.400	36.400	34.750	34.950	31.929	204,116
2024-06-20	37.100	37.150	36.400	36.400	33.254	119,960
2024-06-19	36.750	36.800	36.150	36.600	33.437	145,335
2024-06-18	36.550	36.900	36.500	36.750	33.574	466,841
2024-06-17	36.000	36.600	35.850	36.550	33.391	135,637
2024-06-14	35.650	36.050	35.500	35.850	32.752	357,725
2024-06-13	35.350	35.650	35.200	35.650	32.569	215,890
2024-06-12	34.500	35.300	34.500	35.300	32.249	160,257
2024-06-11	35.350	35.350	34.600	34.900	31.884	112,777
2024-06-10	34.900	35.200	34.750	35.200	32.158	59,308
2024-06-07	35.800	35.800	34.500	34.900	31.884	81,530
2024-06-06	35.800	35.800	34.950	35.100	32.066	147,771
2024-06-05	35.500	35.850	34.700	34.750	31.747	238,427
2024-06-04	36.250	36.300	35.350	35.400	32.340	147,403
2024-06-03	36.000	36.700	35.850	36.250	33.117	188,402

← NewerPage 10 of 21 · 1,257 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.