Elopak AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	26.450	26.750	25.750	26.400	23.204	80,373
2023-11-30	26.300	26.600	25.850	26.600	23.379	88,471
2023-11-29	25.800	26.500	25.800	26.300	23.116	47,613
2023-11-28	26.900	26.900	26.100	26.400	23.204	98,330
2023-11-27	26.200	26.350	25.750	26.200	23.028	26,221
2023-11-24	26.450	26.650	25.700	26.550	23.336	79,710
2023-11-23	26.650	26.650	25.650	26.600	23.379	50,924
2023-11-22	26.750	26.750	26.400	26.450	23.248	74,969
2023-11-21	26.900	27.050	26.650	26.750	23.511	31,099
2023-11-20	27.000	27.000	26.400	26.600	23.379	159,400
2023-11-17	26.950	26.950	26.500	26.750	23.511	28,578
2023-11-16	26.750	26.750	26.150	26.400	23.204	59,686
2023-11-15	26.500	27.000	26.150	26.450	23.248	54,720
2023-11-14	26.500	26.500	26.150	26.500	23.292	107,766
2023-11-13	26.800	26.800	26.050	26.650	23.423	41,849
2023-11-10	27.200	27.200	26.400	26.800	23.555	59,901
2023-11-09	26.350	27.200	26.150	27.150	23.863	46,628
2023-11-08	26.800	26.800	25.950	26.100	22.940	276,353
2023-11-07	26.300	26.950	25.550	26.800	23.555	111,607
2023-11-06	27.000	27.600	25.850	26.000	22.852	158,073
2023-11-03	25.500	27.200	25.500	26.300	23.116	284,732
2023-11-02	22.800	25.550	22.800	25.000	21.973	547,206
2023-11-01	22.450	22.500	21.800	22.500	19.776	68,041
2023-10-31	21.400	22.800	21.400	22.800	20.040	147,864
2023-10-30	21.500	21.750	21.100	21.400	18.809	124,652
2023-10-27	21.150	21.300	21.000	21.200	18.633	83,277
2023-10-26	21.350	22.350	21.250	21.250	18.677	44,112
2023-10-25	21.000	22.500	21.000	22.350	19.644	40,837
2023-10-24	21.400	21.750	21.350	21.350	18.765	319,468
2023-10-23	23.000	23.000	21.400	21.800	19.161	16,392
2023-10-20	23.000	23.000	21.800	21.900	19.249	101,014
2023-10-19	22.000	22.350	21.450	22.350	19.644	62,696
2023-10-18	21.350	22.200	21.200	22.200	19.512	36,143
2023-10-17	21.200	21.550	21.200	21.450	18.853	5,236
2023-10-16	21.500	21.600	21.200	21.250	18.677	60,069
2023-10-13	21.450	21.650	21.400	21.500	18.897	39,195
2023-10-12	21.600	21.750	21.400	21.600	18.985	17,505
2023-10-11	21.750	21.750	21.400	21.700	19.073	12,823
2023-10-10	21.250	21.850	21.250	21.850	19.205	239,758
2023-10-09	21.300	21.600	21.250	21.400	18.809	29,626
2023-10-06	21.300	21.800	21.300	21.800	19.161	25,543
2023-10-05	21.050	21.600	21.000	21.550	18.941	310,444
2023-10-04	21.650	21.650	21.100	21.100	18.545	37,936
2023-10-03	21.700	21.850	21.600	21.600	18.985	18,929
2023-10-02	21.550	22.100	21.550	21.850	19.205	31,253
2023-09-29	22.000	22.000	21.500	21.750	19.117	495,191
2023-09-28	21.800	21.950	21.750	21.750	19.117	40,531
2023-09-27	21.800	22.400	21.800	21.850	19.205	76,026
2023-09-26	22.050	22.350	21.950	22.350	19.644	40,738
2023-09-25	22.200	22.600	21.950	22.000	19.336	50,498
2023-09-22	22.600	22.650	22.450	22.550	19.820	63,182
2023-09-21	22.800	22.900	22.450	22.650	19.908	168,100
2023-09-20	22.950	23.100	22.600	22.900	20.127	54,123
2023-09-19	22.800	23.050	22.550	22.950	20.171	41,187
2023-09-18	22.300	23.150	22.300	22.800	20.040	52,841
2023-09-15	22.250	23.400	22.250	22.800	20.040	85,363
2023-09-14	23.550	23.600	23.150	23.200	20.391	163,176
2023-09-13	23.450	23.600	23.450	23.550	20.699	51,566
2023-09-12	23.650	23.800	23.400	23.450	20.611	227,730
2023-09-11	22.750	23.800	22.750	23.800	20.918	104,983

← NewerPage 13 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.