Elopak AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	20.150	20.300	19.500	19.520	16.565	213,423
2022-09-27	20.450	20.450	20.050	20.400	17.312	80,623
2022-09-26	20.500	20.500	19.700	20.250	17.185	98,502
2022-09-23	19.800	20.050	19.520	20.050	17.015	74,554
2022-09-22	20.450	20.450	19.760	19.900	16.888	63,488
2022-09-21	20.250	20.800	20.100	20.400	17.312	125,653
2022-09-20	20.600	20.750	19.840	20.200	17.142	72,796
2022-09-19	19.520	20.750	19.520	20.750	17.609	75,022
2022-09-16	20.500	20.500	19.800	20.150	17.100	40,096
2022-09-15	19.940	20.500	19.940	20.500	17.397	58,432
2022-09-14	19.500	20.200	19.500	20.200	17.142	30,879
2022-09-13	20.500	20.600	20.100	20.350	17.270	140,910
2022-09-12	19.500	20.500	19.500	20.450	17.355	153,687
2022-09-09	19.640	20.000	19.500	20.000	16.973	146,955
2022-09-08	19.500	19.880	19.420	19.500	16.548	97,176
2022-09-07	19.500	19.500	18.940	19.300	16.379	135,948
2022-09-06	19.700	19.880	19.260	19.540	16.582	1,284,494
2022-09-05	19.340	19.780	19.200	19.700	16.718	50,076
2022-09-02	19.720	20.050	19.560	20.050	17.015	40,239
2022-09-01	19.520	19.940	19.040	19.940	16.922	60,360
2022-08-31	19.000	20.250	19.000	20.000	16.973	181,421
2022-08-30	19.500	20.250	19.240	19.760	16.769	52,249
2022-08-29	19.800	20.000	19.500	19.500	16.548	54,466
2022-08-26	20.000	20.100	19.800	19.900	16.888	30,128
2022-08-25	20.300	20.300	19.800	19.920	16.905	39,952
2022-08-24	20.700	20.700	19.620	20.000	16.973	134,475
2022-08-23	20.000	20.250	19.860	19.860	16.854	57,217
2022-08-22	21.500	21.500	19.900	20.500	17.397	229,660
2022-08-19	20.000	21.300	19.560	21.200	17.991	269,403
2022-08-18	19.380	20.300	19.280	19.500	16.548	168,345
2022-08-17	19.480	19.500	19.040	19.480	16.531	31,168
2022-08-16	19.100	19.600	19.000	19.600	16.633	125,209
2022-08-15	19.300	19.500	18.960	19.180	16.277	123,870
2022-08-12	19.480	19.480	18.980	19.000	16.124	116,497
2022-08-11	19.240	19.380	19.000	19.120	16.226	48,528
2022-08-10	19.300	19.300	18.800	18.800	15.954	241,342
2022-08-09	19.400	19.400	18.800	18.900	16.039	40,237
2022-08-08	19.400	19.400	18.760	19.240	16.328	86,958
2022-08-05	18.820	19.040	18.620	19.040	16.158	80,017
2022-08-04	18.740	18.860	18.460	18.820	15.971	54,590
2022-08-03	18.160	18.600	17.920	18.440	15.649	147,991
2022-08-02	18.100	18.200	17.900	18.040	15.309	46,201
2022-08-01	18.600	18.600	17.900	18.000	15.275	80,400
2022-07-29	18.500	18.580	17.880	18.360	15.581	57,603
2022-07-28	18.500	18.500	17.300	17.760	15.072	83,445
2022-07-27	18.000	18.340	17.380	18.300	15.530	175,522
2022-07-26	17.400	17.960	17.300	17.960	15.241	127,814
2022-07-25	16.940	17.500	16.940	17.500	14.851	85,647
2022-07-22	17.420	17.500	17.100	17.300	14.681	36,244
2022-07-21	17.400	17.500	17.080	17.420	14.783	85,762
2022-07-20	16.960	17.580	16.740	17.500	14.851	139,615
2022-07-19	16.980	16.980	16.340	16.620	14.104	44,428
2022-07-18	16.620	16.620	16.320	16.620	14.104	43,827
2022-07-15	16.500	16.620	16.200	16.620	14.104	30,667
2022-07-14	16.020	16.620	16.020	16.400	13.918	33,669
2022-07-13	16.960	16.980	16.200	16.700	14.172	72,638
2022-07-12	16.280	16.480	16.120	16.440	13.952	25,130
2022-07-11	16.440	16.880	16.000	16.000	13.578	59,910
2022-07-08	16.540	16.560	16.020	16.020	13.595	31,894
2022-07-07	16.740	16.740	16.080	16.420	13.935	49,230

← NewerPage 18 of 22 · 1,262 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.