Elopak AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 34.400 | 34.500 | 33.550 | 33.950 | 29.840 | 82,399 |
| 2024-02-27 | 33.950 | 34.250 | 33.200 | 33.850 | 29.752 | 249,266 |
| 2024-02-26 | 34.600 | 35.500 | 33.550 | 33.700 | 29.620 | 448,986 |
| 2024-02-23 | 32.250 | 35.450 | 32.150 | 34.400 | 30.235 | 880,585 |
| 2024-02-22 | 31.750 | 33.000 | 31.700 | 32.700 | 28.741 | 178,883 |
| 2024-02-21 | 31.850 | 32.000 | 30.700 | 31.700 | 27.862 | 1,539,761 |
| 2024-02-20 | 31.050 | 31.600 | 30.850 | 31.450 | 27.642 | 374,366 |
| 2024-02-19 | 30.850 | 31.100 | 30.600 | 31.050 | 27.291 | 243,887 |
| 2024-02-16 | 30.000 | 30.650 | 29.800 | 30.650 | 26.939 | 311,375 |
| 2024-02-15 | 30.050 | 30.350 | 28.850 | 30.250 | 26.588 | 364,428 |
| 2024-02-14 | 29.200 | 30.300 | 29.150 | 29.800 | 26.192 | 130,436 |
| 2024-02-13 | 29.400 | 29.400 | 28.950 | 29.200 | 25.665 | 76,005 |
| 2024-02-12 | 28.000 | 29.450 | 28.000 | 29.450 | 25.884 | 74,189 |
| 2024-02-09 | 29.000 | 29.400 | 28.750 | 28.900 | 25.401 | 72,157 |
| 2024-02-08 | 28.950 | 29.300 | 27.350 | 29.000 | 25.489 | 184,587 |
| 2024-02-07 | 29.300 | 29.650 | 28.800 | 28.950 | 25.445 | 65,217 |
| 2024-02-06 | 28.950 | 29.850 | 28.800 | 29.500 | 25.928 | 66,941 |
| 2024-02-05 | 29.850 | 29.850 | 28.950 | 29.650 | 26.060 | 64,917 |
| 2024-02-02 | 29.250 | 29.600 | 28.700 | 29.300 | 25.753 | 92,561 |
| 2024-02-01 | 30.000 | 30.800 | 29.200 | 29.350 | 25.797 | 181,721 |
| 2024-01-31 | 30.500 | 31.050 | 29.850 | 29.950 | 26.324 | 132,217 |
| 2024-01-30 | 30.500 | 31.100 | 30.500 | 31.100 | 27.335 | 20,900 |
| 2024-01-29 | 31.000 | 31.000 | 30.600 | 31.000 | 27.247 | 50,182 |
| 2024-01-26 | 31.500 | 31.500 | 30.600 | 30.900 | 27.159 | 138,574 |
| 2024-01-25 | 31.850 | 32.000 | 31.000 | 31.250 | 27.466 | 101,197 |
| 2024-01-24 | 31.500 | 31.900 | 31.050 | 31.500 | 27.686 | 231,704 |
| 2024-01-23 | 31.150 | 31.600 | 30.700 | 31.000 | 27.247 | 120,637 |
| 2024-01-22 | 30.350 | 31.300 | 30.300 | 31.200 | 27.423 | 195,369 |
| 2024-01-19 | 29.200 | 30.500 | 29.100 | 30.200 | 26.544 | 137,803 |
| 2024-01-18 | 30.000 | 30.000 | 28.850 | 29.350 | 25.797 | 54,409 |
| 2024-01-17 | 30.000 | 30.000 | 28.550 | 28.950 | 25.445 | 61,152 |
| 2024-01-16 | 28.500 | 29.650 | 28.500 | 29.350 | 25.797 | 106,556 |
| 2024-01-15 | 30.000 | 30.000 | 29.200 | 29.500 | 25.928 | 70,861 |
| 2024-01-12 | 29.400 | 30.250 | 29.400 | 29.900 | 26.280 | 151,765 |
| 2024-01-11 | 29.900 | 29.900 | 29.000 | 29.350 | 25.797 | 98,171 |
| 2024-01-10 | 28.650 | 29.500 | 28.200 | 29.500 | 25.928 | 108,256 |
| 2024-01-09 | 28.400 | 29.000 | 28.400 | 28.500 | 25.049 | 74,408 |
| 2024-01-08 | 30.150 | 30.150 | 28.450 | 29.000 | 25.489 | 83,423 |
| 2024-01-05 | 29.600 | 29.600 | 28.900 | 29.350 | 25.797 | 52,056 |
| 2024-01-04 | 29.300 | 29.700 | 29.250 | 29.550 | 25.972 | 36,848 |
| 2024-01-03 | 29.350 | 29.400 | 28.650 | 29.100 | 25.577 | 41,581 |
| 2024-01-02 | 30.100 | 30.450 | 29.350 | 29.350 | 25.797 | 42,592 |
| 2023-12-29 | 29.250 | 30.050 | 29.200 | 30.050 | 26.412 | 125,159 |
| 2023-12-28 | 29.150 | 29.250 | 28.800 | 29.100 | 25.577 | 71,053 |
| 2023-12-27 | 29.000 | 29.450 | 28.900 | 29.150 | 25.621 | 133,414 |
| 2023-12-22 | 28.500 | 29.000 | 28.400 | 29.000 | 25.489 | 103,777 |
| 2023-12-21 | 28.750 | 28.750 | 28.250 | 28.400 | 24.962 | 75,019 |
| 2023-12-20 | 27.500 | 28.800 | 27.500 | 28.750 | 25.269 | 97,910 |
| 2023-12-19 | 28.800 | 28.800 | 27.550 | 27.750 | 24.390 | 150,476 |
| 2023-12-18 | 27.800 | 28.800 | 27.600 | 27.850 | 24.478 | 175,841 |
| 2023-12-15 | 27.750 | 28.250 | 27.000 | 27.200 | 23.907 | 204,829 |
| 2023-12-14 | 27.550 | 28.000 | 27.550 | 27.650 | 24.302 | 99,578 |
| 2023-12-13 | 28.000 | 28.100 | 27.000 | 27.300 | 23.995 | 191,714 |
| 2023-12-12 | 28.400 | 28.650 | 27.900 | 28.000 | 24.610 | 163,566 |
| 2023-12-11 | 27.850 | 28.450 | 27.550 | 28.450 | 25.005 | 168,547 |
| 2023-12-08 | 26.500 | 27.500 | 26.500 | 27.400 | 24.083 | 191,736 |
| 2023-12-07 | 27.000 | 27.000 | 26.650 | 26.950 | 23.687 | 217,750 |
| 2023-12-06 | 26.700 | 26.950 | 26.700 | 26.800 | 23.555 | 43,802 |
| 2023-12-05 | 26.950 | 26.950 | 26.550 | 26.700 | 23.467 | 43,898 |
| 2023-12-04 | 26.150 | 27.000 | 26.150 | 26.950 | 23.687 | 31,770 |
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.