Elopak AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	35.750	35.750	35.100	35.100	34.416	210,625
2026-07-23	36.150	36.150	35.350	35.350	34.661	85,950
2026-07-22	35.950	36.400	35.800	36.250	35.544	69,489
2026-07-21	36.800	36.800	35.950	35.950	35.250	290,039
2026-07-20	36.150	36.650	36.000	36.300	35.593	141,835
2026-07-17	35.600	36.400	35.450	36.150	35.446	3,597,036
2026-07-16	35.050	35.750	34.800	35.750	35.054	210,251
2026-07-15	34.350	35.200	34.300	35.200	34.514	110,431
2026-07-14	34.850	34.850	34.200	34.350	33.681	94,326
2026-07-13	35.000	35.000	33.750	34.550	33.877	82,556
2026-07-10	34.300	34.600	33.650	33.850	33.191	243,138
2026-07-09	34.550	34.700	34.100	34.300	33.632	161,084
2026-07-08	35.500	35.500	34.400	34.500	33.828	186,906
2026-07-07	35.200	35.550	35.050	35.050	34.367	110,529
2026-07-06	35.200	35.500	35.000	35.250	34.563	104,131
2026-07-03	35.350	35.650	34.850	35.000	34.318	106,162
2026-07-02	35.000	35.600	34.950	35.250	34.563	142,809
2026-07-01	35.300	35.350	34.800	34.800	34.122	110,499
2026-06-30	35.350	35.750	35.150	35.150	34.465	122,535
2026-06-29	36.400	36.400	34.850	35.200	34.514	112,846
2026-06-26	36.300	36.300	34.950	35.200	34.514	257,692
2026-06-25	35.250	36.500	34.750	36.200	35.495	318,112
2026-06-24	34.900	34.900	34.100	34.800	34.122	134,781
2026-06-23	35.000	35.150	34.350	34.500	33.828	266,990
2026-06-22	35.500	35.700	35.000	35.100	34.416	146,665
2026-06-19	36.700	36.700	35.600	35.650	34.956	114,200
2026-06-18	36.000	36.000	34.900	35.600	34.907	233,322
2026-06-17	35.150	35.550	34.950	35.550	34.857	157,121
2026-06-16	36.000	36.000	35.050	35.050	34.367	476,030
2026-06-15	35.500	36.500	35.450	35.950	35.250	293,760
2026-06-12	34.700	35.550	34.700	35.000	34.318	838,340
2026-06-11	34.500	34.750	34.500	34.500	33.828	401,012
2026-06-10	34.750	35.050	34.150	34.750	34.073	248,510
2026-06-09	35.000	35.150	34.500	34.950	34.269	174,178
2026-06-08	34.900	35.400	34.450	34.800	34.122	437,456
2026-06-05	35.250	35.550	34.850	35.200	34.514	1,668,618
2026-06-04	34.400	35.200	34.250	35.000	34.318	461,047
2026-06-03	35.000	35.100	34.050	34.400	33.730	220,240
2026-06-02	33.850	34.750	33.600	34.500	33.828	835,330
2026-06-01	33.750	34.300	33.400	33.700	33.044	242,856
2026-05-29	34.000	34.500	33.550	33.550	32.896	424,038
2026-05-28	34.200	34.200	33.700	33.950	33.289	721,102
2026-05-27	34.000	34.300	33.500	33.800	33.142	293,728
2026-05-26	34.150	34.200	33.800	33.800	33.142	214,695
2026-05-22	34.300	34.450	33.800	33.800	33.142	158,869
2026-05-21	34.650	34.900	33.850	33.850	33.191	280,461
2026-05-20	35.300	35.300	34.500	34.550	33.877	173,604
2026-05-19	35.750	35.800	34.450	34.700	34.024	406,408
2026-05-18	37.000	37.000	34.950	35.250	34.563	378,845
2026-05-15	38.000	38.000	36.550	36.800	36.083	315,322
2026-05-13	39.000	39.150	38.200	38.200	36.379	417,098
2026-05-12	38.150	39.000	38.100	39.000	37.141	177,642
2026-05-11	38.300	38.600	37.900	38.450	36.617	240,603
2026-05-08	38.800	38.800	38.050	38.150	36.331	486,700
2026-05-07	38.550	38.700	38.050	38.700	36.855	697,472
2026-05-06	38.400	39.100	37.700	38.100	36.283	320,795
2026-05-05	36.200	38.850	35.950	37.700	35.903	1,032,082
2026-05-04	36.350	36.350	35.700	35.800	34.093	162,791
2026-04-30	36.200	36.200	35.700	35.750	34.045	231,450
2026-04-29	35.750	36.250	35.600	36.200	34.474	235,898

← NewerPage 2 of 5 · 249 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.