Elopak AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	24.500	24.500	23.800	24.300	20.622	24,126
2022-12-20	24.050	24.400	24.050	24.400	20.707	21,690
2022-12-19	24.500	24.550	24.150	24.400	20.707	26,610
2022-12-16	24.650	24.650	23.650	24.050	20.410	89,041
2022-12-15	24.800	24.800	23.500	24.250	20.579	27,987
2022-12-14	24.050	24.650	24.050	24.450	20.749	16,845
2022-12-13	23.500	24.400	23.500	24.250	20.579	76,911
2022-12-12	23.100	24.100	22.700	24.000	20.367	80,501
2022-12-09	23.250	23.250	22.750	23.200	19.688	114,241
2022-12-08	23.600	23.600	22.900	22.900	19.434	31,965
2022-12-07	23.450	23.850	22.650	23.400	19.858	56,427
2022-12-06	23.900	24.400	23.900	24.200	20.537	32,720
2022-12-05	23.400	24.500	23.400	24.450	20.749	33,573
2022-12-02	24.800	24.800	24.300	24.300	20.622	17,094
2022-12-01	24.950	25.000	24.500	24.800	21.046	40,498
2022-11-30	23.250	24.950	23.250	24.950	21.173	295,009
2022-11-29	23.000	24.300	22.750	24.000	20.367	71,795
2022-11-28	24.700	24.700	23.800	24.100	20.452	40,824
2022-11-25	24.650	24.800	24.500	24.750	21.004	96,664
2022-11-24	24.250	24.800	24.150	24.650	20.919	106,152
2022-11-23	23.500	24.050	23.400	24.050	20.410	66,475
2022-11-22	23.350	23.700	23.350	23.400	19.858	29,148
2022-11-21	23.800	23.800	23.400	23.400	19.858	18,063
2022-11-18	23.600	23.750	23.500	23.600	20.028	21,730
2022-11-17	23.950	24.000	23.650	23.750	20.155	63,604
2022-11-16	23.400	24.000	23.400	23.950	20.325	64,393
2022-11-15	23.900	23.950	23.300	23.400	19.858	51,782
2022-11-14	24.150	24.150	23.600	23.900	20.282	60,154
2022-11-11	23.900	24.400	23.800	24.000	20.367	68,915
2022-11-10	23.500	23.700	23.300	23.700	20.113	65,655
2022-11-09	23.150	23.450	22.500	23.300	19.773	77,735
2022-11-08	22.800	23.500	22.700	23.500	19.943	95,002
2022-11-07	22.850	23.400	22.850	23.200	19.688	121,187
2022-11-04	23.000	23.500	23.000	23.250	19.731	66,000
2022-11-03	23.850	23.850	22.850	22.950	19.476	29,143
2022-11-02	23.200	23.700	23.200	23.700	20.113	242,500
2022-11-01	23.500	23.600	23.000	23.450	19.900	74,047
2022-10-31	22.900	23.450	22.800	23.450	19.900	97,239
2022-10-28	22.950	22.950	22.100	22.700	19.264	52,554
2022-10-27	22.150	22.900	22.150	22.600	19.179	131,722
2022-10-26	21.000	22.000	20.650	22.000	18.670	317,699
2022-10-25	21.300	21.300	20.550	21.000	17.821	21,061
2022-10-24	19.900	21.050	19.900	20.600	17.482	66,901
2022-10-21	20.500	20.650	19.920	20.500	17.397	67,634
2022-10-20	20.800	20.900	20.550	20.550	17.439	35,423
2022-10-19	20.700	21.000	20.600	20.850	17.694	101,429
2022-10-18	20.600	20.750	20.600	20.750	17.609	91,291
2022-10-17	20.450	20.550	19.900	20.350	17.270	123,658
2022-10-14	20.450	20.450	20.050	20.050	17.015	57,258
2022-10-13	19.540	20.300	19.540	20.300	17.227	51,690
2022-10-12	20.500	20.500	19.920	20.100	17.058	19,562
2022-10-11	19.200	20.300	19.200	20.300	17.227	58,401
2022-10-10	20.350	20.350	20.000	20.100	17.058	21,335
2022-10-07	20.600	20.600	20.300	20.500	17.397	69,783
2022-10-06	20.600	20.600	20.100	20.450	17.355	28,165
2022-10-05	19.520	20.600	19.520	20.600	17.482	77,822
2022-10-04	19.000	20.300	19.000	20.150	17.100	84,106
2022-10-03	19.760	19.760	19.060	19.660	16.684	87,208
2022-09-30	18.660	19.820	18.660	19.560	16.599	140,019
2022-09-29	19.500	19.600	19.440	19.600	16.633	43,104

← NewerPage 17 of 21 · 1,258 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.