Elopak AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	22.750	23.000	22.750	22.800	20.040	22,417
2023-09-07	22.500	22.800	22.400	22.800	20.040	86,526
2023-09-06	22.950	22.950	22.350	22.400	19.688	29,599
2023-09-05	22.650	23.000	22.400	23.000	20.215	32,168
2023-09-04	21.800	22.650	21.800	22.650	19.908	53,014
2023-09-01	22.000	22.100	21.950	22.050	19.380	55,427
2023-08-31	22.250	22.750	21.850	21.850	19.205	2,085,780
2023-08-30	22.400	22.500	22.150	22.250	19.556	55,287
2023-08-29	22.100	22.750	22.100	22.600	19.864	27,154
2023-08-28	23.000	23.000	22.150	22.700	19.952	75,050
2023-08-25	23.000	23.000	22.500	22.600	19.864	39,512
2023-08-24	22.900	23.000	22.300	22.500	19.776	52,066
2023-08-23	22.100	23.000	22.100	22.500	19.776	54,858
2023-08-22	22.950	23.300	22.350	22.600	19.864	91,423
2023-08-21	22.800	22.950	22.550	22.950	20.171	82,643
2023-08-18	22.750	22.850	21.800	22.850	20.084	506,483
2023-08-17	22.550	23.000	21.900	22.450	19.732	173,749
2023-08-16	21.900	22.300	21.450	22.300	19.600	55,690
2023-08-15	21.650	21.750	21.150	21.700	19.073	65,104
2023-08-14	21.900	22.000	21.250	21.900	19.249	74,629
2023-08-11	21.000	22.000	21.000	22.000	19.336	35,217
2023-08-10	21.450	21.650	21.300	21.300	18.721	53,820
2023-08-09	21.950	22.050	21.300	21.300	18.721	83,932
2023-08-08	21.750	22.400	21.750	21.950	19.292	40,232
2023-08-07	22.000	22.500	21.600	22.000	19.336	60,881
2023-08-04	22.450	22.500	22.100	22.500	19.776	14,615
2023-08-03	22.200	22.350	22.100	22.200	19.512	22,971
2023-08-02	22.200	22.500	22.200	22.350	19.644	101,070
2023-08-01	22.150	22.300	22.100	22.200	19.512	35,995
2023-07-31	22.800	22.900	22.150	22.150	19.468	38,869
2023-07-28	23.000	23.000	22.450	22.550	19.820	52,609
2023-07-27	22.800	23.050	22.450	22.600	19.864	15,375
2023-07-26	22.350	22.500	22.300	22.350	19.644	17,674
2023-07-25	22.000	22.350	22.000	22.350	19.644	20,453
2023-07-24	22.450	22.450	22.000	22.000	19.336	224,778
2023-07-21	22.500	22.500	22.200	22.300	19.600	20,207
2023-07-20	22.200	22.450	22.200	22.400	19.688	19,413
2023-07-19	22.250	22.450	22.200	22.350	19.644	65,759
2023-07-18	23.250	23.250	22.150	22.150	19.468	41,915
2023-07-17	22.450	22.550	22.400	22.400	19.688	4,497
2023-07-14	22.000	22.650	22.000	22.450	19.732	33,813
2023-07-13	22.500	22.500	21.650	22.000	19.336	122,651
2023-07-12	22.600	22.800	22.400	22.400	19.688	34,562
2023-07-11	22.850	22.950	22.650	22.750	19.996	52,086
2023-07-10	23.300	23.300	22.800	22.800	20.040	13,563
2023-07-07	23.200	23.200	22.850	23.200	20.391	57,644
2023-07-06	23.250	23.400	22.800	23.200	20.391	26,047
2023-07-05	23.250	23.350	23.100	23.250	20.435	24,058
2023-07-04	23.000	23.450	22.800	23.250	20.435	29,756
2023-07-03	23.500	23.550	23.200	23.500	20.655	46,335
2023-06-30	22.500	23.450	22.500	23.350	20.523	63,097
2023-06-29	22.600	23.000	22.600	22.900	20.127	9,512
2023-06-28	22.500	22.900	22.500	22.850	20.084	71,875
2023-06-27	22.500	22.750	22.500	22.500	19.776	35,599
2023-06-26	22.950	22.950	22.600	22.700	19.952	94,138
2023-06-23	23.000	23.000	22.700	22.850	20.084	332,587
2023-06-22	23.000	23.200	22.900	23.000	20.215	70,731
2023-06-21	23.100	23.200	22.500	23.000	20.215	204,782
2023-06-20	23.700	23.800	23.150	23.150	20.347	9,737
2023-06-19	23.900	23.900	23.400	23.700	20.831	6,674

← NewerPage 14 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.