Elopak AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	23.200	23.750	23.200	23.550	20.699	34,989
2023-06-15	23.850	23.850	23.550	23.550	20.699	8,310
2023-06-14	23.000	23.800	23.000	23.600	20.743	26,414
2023-06-13	24.000	24.000	23.550	23.600	20.743	106,801
2023-06-12	24.250	24.250	22.700	23.750	20.875	231,227
2023-06-09	24.200	24.200	23.600	24.050	21.138	7,651
2023-06-08	24.050	24.200	23.750	24.100	21.182	23,177
2023-06-07	24.100	24.150	23.400	24.050	21.138	70,339
2023-06-06	24.100	24.250	24.050	24.100	21.182	20,571
2023-06-05	24.100	24.350	24.100	24.100	21.182	242,523
2023-06-02	24.400	25.000	24.300	24.700	21.710	191,448
2023-06-01	24.100	24.450	24.100	24.400	21.446	691,853
2023-05-31	22.550	24.400	22.550	24.400	21.446	238,150
2023-05-30	22.800	23.850	22.600	23.850	20.962	94,691
2023-05-26	23.500	24.000	23.200	23.200	20.391	131,105
2023-05-25	24.000	24.050	23.200	23.300	20.479	47,174
2023-05-24	23.000	24.000	23.000	24.000	21.094	55,516
2023-05-23	23.000	23.800	23.000	23.550	20.699	36,100
2023-05-22	24.500	24.500	22.800	23.100	20.303	72,046
2023-05-19	24.000	24.000	23.650	23.700	20.831	16,761
2023-05-16	24.300	24.300	24.000	24.000	21.094	51,571
2023-05-15	24.100	24.300	23.800	23.800	20.918	222,197
2023-05-12	25.300	25.300	23.600	24.100	21.182	144,134
2023-05-11	25.250	25.250	24.750	24.950	21.173	28,273
2023-05-10	24.800	25.250	24.800	25.250	21.428	93,360
2023-05-09	25.200	25.300	25.000	25.250	21.428	28,331
2023-05-08	25.300	25.300	24.700	25.200	21.386	27,937
2023-05-05	25.300	25.300	24.600	24.600	20.876	56,057
2023-05-04	24.200	25.200	24.200	25.200	21.386	163,500
2023-05-03	24.900	24.950	23.700	23.850	20.240	26,189
2023-05-02	24.300	24.750	23.750	24.750	21.004	58,748
2023-04-28	24.950	24.950	23.300	23.950	20.325	118,541
2023-04-27	24.300	24.950	24.200	24.550	20.834	127,189
2023-04-26	24.000	24.950	24.000	24.950	21.173	39,423
2023-04-25	24.400	24.900	23.700	24.500	20.791	925,762
2023-04-24	24.300	24.450	23.700	23.900	20.282	85,526
2023-04-21	24.200	24.300	23.500	24.300	20.622	97,181
2023-04-20	23.150	24.100	22.900	23.950	20.325	60,932
2023-04-19	22.100	23.100	22.100	23.100	19.603	30,078
2023-04-18	22.000	22.850	22.000	22.550	19.137	12,939
2023-04-17	22.900	22.900	22.550	22.600	19.179	15,332
2023-04-14	22.900	23.000	22.250	22.800	19.349	1,523,733
2023-04-13	22.900	23.100	22.700	23.050	19.561	18,295
2023-04-12	22.500	23.150	22.500	23.000	19.519	25,778
2023-04-11	22.300	22.300	21.850	22.250	18.882	21,481
2023-04-05	21.600	22.400	21.600	22.300	18.925	15,051
2023-04-04	21.000	22.100	21.000	21.900	18.585	80,096
2023-04-03	22.400	22.400	21.350	21.500	18.246	29,300
2023-03-31	22.000	22.300	21.750	21.750	18.458	103,436
2023-03-30	22.200	22.200	21.800	22.000	18.670	86,378
2023-03-29	22.250	22.400	22.000	22.000	18.670	54,392
2023-03-28	22.000	22.500	22.000	22.350	18.967	21,564
2023-03-27	23.550	23.550	22.100	22.150	18.797	36,156
2023-03-24	24.000	24.000	22.550	22.700	19.264	69,573
2023-03-23	23.050	23.800	23.050	23.200	19.688	338,347
2023-03-22	23.250	23.950	23.250	23.500	19.943	18,139
2023-03-21	23.550	23.950	23.400	23.500	19.943	34,110
2023-03-20	23.000	24.500	23.000	24.500	20.791	52,294
2023-03-17	23.200	24.300	23.200	24.100	20.452	39,759
2023-03-16	23.000	23.600	23.000	23.100	19.603	883,224

← NewerPage 15 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.