Elopak AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	23.900	23.900	23.050	23.300	19.773	49,429
2023-03-14	23.650	23.800	23.150	23.600	20.028	29,152
2023-03-13	22.950	23.650	22.950	23.550	19.985	34,644
2023-03-10	23.950	23.950	23.100	23.400	19.858	22,996
2023-03-09	23.850	23.950	23.500	23.950	20.325	29,267
2023-03-08	23.850	24.350	23.250	24.000	20.367	174,594
2023-03-07	22.900	23.800	22.800	23.700	20.113	395,538
2023-03-06	22.300	23.000	22.300	22.950	19.476	70,184
2023-03-03	23.050	23.050	22.700	22.850	19.391	226,304
2023-03-02	23.150	23.150	22.950	23.000	19.519	13,268
2023-03-01	23.200	23.200	23.000	23.150	19.646	28,324
2023-02-28	23.200	23.250	22.750	23.100	19.603	25,468
2023-02-27	23.250	23.300	22.750	22.950	19.476	39,147
2023-02-24	22.300	23.200	22.300	22.950	19.476	32,717
2023-02-23	22.750	23.550	22.500	23.300	19.773	123,153
2023-02-22	23.600	23.600	22.000	22.550	19.137	159,465
2023-02-21	23.900	25.000	23.550	23.550	19.985	147,806
2023-02-20	23.900	23.900	23.100	23.200	19.688	44,597
2023-02-17	23.050	23.900	22.650	23.900	20.282	90,509
2023-02-16	22.950	23.050	22.700	22.800	19.349	232,053
2023-02-15	23.100	23.250	22.900	23.150	19.646	76,550
2023-02-14	23.100	24.150	22.800	23.150	19.646	47,116
2023-02-13	24.000	24.000	22.950	23.300	19.773	33,035
2023-02-10	24.450	24.500	23.450	23.500	19.943	30,392
2023-02-09	23.800	24.700	23.500	24.700	20.961	37,932
2023-02-08	22.800	24.500	22.800	24.500	20.791	55,881
2023-02-07	23.300	23.350	22.700	22.700	19.264	71,975
2023-02-06	23.350	23.600	23.300	23.550	19.985	7,456
2023-02-03	24.050	24.050	23.400	23.750	20.155	12,617
2023-02-02	24.000	24.000	23.500	24.000	20.367	23,894
2023-02-01	24.000	24.050	23.500	24.000	20.367	25,543
2023-01-31	23.750	23.900	23.250	23.900	20.282	49,546
2023-01-30	24.500	24.500	23.450	23.450	19.900	14,104
2023-01-27	23.700	24.100	23.250	23.950	20.325	28,810
2023-01-26	23.250	24.000	23.250	23.950	20.325	68,308
2023-01-25	23.800	23.800	23.400	23.450	19.900	60,985
2023-01-24	23.600	23.750	23.400	23.700	20.113	23,708
2023-01-23	23.650	24.050	23.550	24.000	20.367	40,448
2023-01-20	23.650	24.350	23.650	24.350	20.664	27,918
2023-01-19	23.350	24.000	23.350	23.850	20.240	8,848
2023-01-18	23.350	24.050	23.350	24.000	20.367	317,839
2023-01-17	25.000	25.000	23.250	23.250	19.731	28,896
2023-01-16	24.900	24.900	23.650	24.000	20.367	23,401
2023-01-13	24.950	24.950	23.700	24.100	20.452	61,832
2023-01-12	23.500	24.750	23.500	24.750	21.004	28,259
2023-01-11	24.950	24.950	23.750	23.900	20.282	30,461
2023-01-10	23.950	24.250	23.800	24.250	20.579	42,451
2023-01-09	24.100	24.150	24.000	24.100	20.452	18,012
2023-01-06	23.800	24.100	23.800	24.050	20.410	32,484
2023-01-05	24.450	24.450	23.850	24.100	20.452	21,464
2023-01-04	24.700	24.700	24.000	24.450	20.749	39,436
2023-01-03	26.000	26.000	23.550	24.050	20.410	54,455
2023-01-02	25.000	25.000	24.100	24.100	20.452	22,409
2022-12-30	24.100	25.050	24.100	25.000	21.216	78,304
2022-12-29	23.600	25.000	23.600	25.000	21.216	35,433
2022-12-28	24.950	24.950	24.600	24.950	21.173	18,683
2022-12-27	24.300	24.750	24.300	24.700	20.961	39,240
2022-12-23	23.700	24.850	23.700	24.450	20.749	41,904
2022-12-22	23.750	24.800	23.750	24.600	20.876	20,011
2022-12-21	24.500	24.500	23.800	24.300	20.622	24,126

← NewerPage 16 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.