Elopak AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	36.450	36.450	35.550	35.950	32.843	281,747
2024-05-30	36.500	37.000	36.200	36.250	33.117	570,761
2024-05-29	36.300	37.200	36.250	36.250	33.117	479,903
2024-05-28	35.900	36.400	35.750	35.950	32.843	215,385
2024-05-27	35.800	35.900	35.350	35.850	32.752	264,659
2024-05-24	34.500	35.500	34.100	35.250	32.203	174,150
2024-05-23	34.200	34.550	34.000	34.450	31.473	296,377
2024-05-22	34.200	34.450	33.950	34.150	31.198	506,368
2024-05-21	34.300	34.650	33.550	33.750	30.833	699,819
2024-05-16	35.000	35.100	34.150	34.300	31.336	243,952
2024-05-15	34.000	35.000	33.650	34.500	31.518	23,596,029
2024-05-14	37.250	37.700	36.350	36.450	33.300	92,547
2024-05-13	38.150	39.250	38.000	38.500	33.839	233,077
2024-05-10	37.400	38.000	37.150	37.750	33.180	278,911
2024-05-08	36.000	37.500	36.000	36.900	32.432	281,572
2024-05-07	35.600	35.600	34.750	35.050	30.806	55,484
2024-05-06	34.800	35.150	34.400	35.100	30.850	86,000
2024-05-03	33.950	34.700	33.950	34.700	30.499	44,240
2024-05-02	33.700	34.150	33.350	34.100	29.971	30,665
2024-04-30	33.800	33.850	33.000	33.700	29.620	72,495
2024-04-29	34.600	34.600	33.400	33.800	29.708	109,213
2024-04-26	33.750	34.650	33.750	34.000	29.884	40,359
2024-04-25	35.350	35.350	33.450	34.500	30.323	145,414
2024-04-24	35.000	35.100	34.250	34.900	30.675	158,108
2024-04-23	35.900	35.900	34.700	34.700	30.499	419,565
2024-04-22	34.600	35.500	34.500	34.650	30.455	118,729
2024-04-19	34.000	34.650	33.600	34.650	30.455	127,640
2024-04-18	33.700	34.100	33.650	34.000	29.884	16,115
2024-04-17	33.850	33.950	33.550	33.800	29.708	20,645
2024-04-16	33.750	33.750	33.150	33.550	29.488	48,682
2024-04-15	33.450	33.800	33.250	33.750	29.664	43,592
2024-04-12	34.000	34.000	33.400	33.550	29.488	93,940
2024-04-11	32.700	33.850	32.700	33.850	29.752	48,834
2024-04-10	33.950	33.950	33.000	33.350	29.312	71,449
2024-04-09	34.150	34.200	33.200	33.250	29.224	107,928
2024-04-08	34.200	34.700	33.950	34.150	30.015	62,275
2024-04-05	33.400	34.400	33.050	34.250	30.103	118,669
2024-04-04	33.400	33.400	32.850	33.200	29.180	152,299
2024-04-03	33.400	33.400	32.850	33.200	29.180	95,634
2024-04-02	33.350	34.450	32.950	33.200	29.180	156,053
2024-03-27	33.500	34.000	33.300	34.000	29.884	96,037
2024-03-26	33.250	33.850	33.250	33.850	29.752	81,803
2024-03-25	34.500	34.500	33.400	33.750	29.664	92,476
2024-03-22	33.900	34.500	33.750	34.500	30.323	99,627
2024-03-21	34.750	34.750	33.650	33.900	29.796	58,055
2024-03-20	34.000	34.850	34.000	34.500	30.323	131,027
2024-03-19	34.400	34.400	33.100	33.900	29.796	169,960
2024-03-18	33.550	34.200	30.200	33.550	29.488	275,926
2024-03-15	33.550	34.100	33.550	34.000	29.884	96,534
2024-03-14	33.000	33.650	33.000	33.500	29.444	147,908
2024-03-13	33.450	33.550	32.900	33.000	29.005	93,771
2024-03-12	32.400	33.550	32.400	33.450	29.400	777,794
2024-03-11	32.200	32.950	32.000	32.700	28.741	69,104
2024-03-08	32.300	33.000	32.250	32.450	28.521	97,125
2024-03-07	32.750	32.950	32.350	32.350	28.433	36,155
2024-03-06	32.450	33.050	32.450	33.000	29.005	103,571
2024-03-05	33.900	33.900	32.850	32.900	28.917	82,102
2024-03-04	34.000	34.050	33.300	33.300	29.268	88,397
2024-03-01	34.600	34.800	33.450	33.450	29.400	111,308
2024-02-29	34.000	34.050	33.150	34.000	29.884	604,799

← NewerPage 11 of 22 · 1,261 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.