Elopak AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	16.820	16.820	15.820	15.920	13.510	34,711
2022-07-05	16.900	16.900	16.000	16.300	13.833	77,390
2022-07-04	16.700	16.700	16.140	16.400	13.918	15,256
2022-07-01	16.980	16.980	16.040	16.280	13.816	89,053
2022-06-30	16.700	16.700	16.220	16.220	13.765	80,536
2022-06-29	16.560	16.720	16.500	16.500	14.002	158,499
2022-06-28	16.440	16.720	16.440	16.540	14.036	39,159
2022-06-27	16.000	17.000	16.000	16.900	14.342	94,968
2022-06-24	16.300	16.520	15.920	16.520	14.019	188,841
2022-06-23	16.780	16.780	15.900	16.200	13.748	149,198
2022-06-22	16.400	16.780	15.860	16.780	14.240	212,683
2022-06-21	16.360	16.760	16.140	16.340	13.867	61,661
2022-06-20	15.880	16.760	15.880	16.420	13.935	52,434
2022-06-17	16.100	16.980	16.100	16.780	14.240	72,932
2022-06-16	16.440	16.780	15.640	16.280	13.816	186,399
2022-06-15	17.000	17.000	16.040	16.800	14.257	162,385
2022-06-14	16.200	17.020	16.200	16.380	13.901	307,563
2022-06-13	16.660	17.300	16.320	17.300	14.681	511,224
2022-06-10	17.100	17.100	16.500	16.960	14.393	250,661
2022-06-09	17.280	17.280	16.680	17.060	14.478	239,918
2022-06-08	16.700	17.000	16.240	17.000	14.427	277,040
2022-06-07	16.900	16.900	16.160	16.520	14.019	253,360
2022-06-03	16.300	16.680	16.200	16.420	13.935	112,988
2022-06-02	16.620	16.700	16.200	16.360	13.884	121,830
2022-06-01	16.440	17.080	16.020	16.620	14.104	205,051
2022-05-31	16.860	16.900	16.440	16.740	14.206	221,112
2022-05-30	16.000	16.800	15.920	16.800	14.257	202,971
2022-05-27	16.240	16.240	15.720	15.880	13.476	152,084
2022-05-25	16.020	16.400	15.820	15.860	13.459	204,970
2022-05-24	16.000	16.300	15.860	16.220	13.765	862,557
2022-05-23	16.000	16.080	15.500	15.920	13.510	102,812
2022-05-20	15.200	16.040	15.200	15.900	13.493	200,640
2022-05-19	15.700	15.700	15.060	15.540	13.188	188,167
2022-05-18	15.280	15.820	15.000	15.800	13.408	258,013
2022-05-16	15.500	15.500	14.960	15.040	12.763	236,851
2022-05-13	15.260	15.520	15.080	15.200	12.899	227,978
2022-05-12	16.220	16.360	15.740	16.000	12.942	259,760
2022-05-11	17.600	17.600	16.300	16.420	13.281	408,067
2022-05-10	17.000	17.620	16.500	17.500	14.155	615,438
2022-05-09	15.300	17.280	15.020	17.000	13.751	1,402,223
2022-05-06	15.300	15.680	15.180	15.320	12.392	358,255
2022-05-05	14.500	16.540	14.460	15.520	12.553	1,093,561
2022-05-04	14.240	14.500	13.900	14.400	11.648	440,634
2022-05-03	14.060	14.260	13.900	14.100	11.405	293,176
2022-05-02	14.080	14.100	13.600	14.000	11.324	395,276
2022-04-29	14.200	14.280	13.420	13.980	11.308	1,317,688
2022-04-28	13.900	14.020	13.660	14.000	11.324	727,829
2022-04-27	14.500	14.500	13.740	13.860	11.211	632,694
2022-04-26	14.920	14.920	13.920	14.100	11.405	501,833
2022-04-25	14.860	14.860	14.020	14.280	11.550	972,607
2022-04-22	14.860	14.860	14.640	14.780	11.955	389,758
2022-04-21	14.800	14.840	14.640	14.640	11.842	533,388
2022-04-20	15.000	15.040	14.620	14.740	11.923	456,168
2022-04-19	14.940	15.000	14.640	14.680	11.874	435,327
2022-04-13	14.900	14.900	14.460	14.500	11.728	102,442
2022-04-12	14.700	14.780	14.400	14.440	11.680	360,998
2022-04-11	14.940	14.940	14.500	14.600	11.809	233,063
2022-04-08	14.780	14.780	14.200	14.400	11.648	299,792
2022-04-07	14.500	14.680	14.220	14.380	11.631	230,926
2022-04-06	14.940	14.940	14.060	14.400	11.648	346,014

← NewerPage 19 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.