Elopak AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	14.780	14.960	14.600	14.660	11.858	136,701
2022-04-04	15.100	15.260	14.720	14.900	12.052	390,009
2022-04-01	15.520	15.520	14.700	15.100	12.214	233,736
2022-03-31	15.580	15.602	14.900	14.930	12.076	564,499
2022-03-30	16.070	16.200	15.552	15.552	12.579	395,898
2022-03-29	16.200	16.312	15.908	16.044	12.977	1,092,913
2022-03-28	15.860	15.900	15.510	15.600	12.618	614,528
2022-03-25	15.750	15.750	15.500	15.500	12.537	339,310
2022-03-24	16.034	16.036	15.570	15.700	12.699	397,199
2022-03-23	17.100	17.100	15.904	16.174	13.082	191,092
2022-03-22	16.662	17.000	15.852	16.110	13.031	1,700,410
2022-03-21	16.812	17.000	16.296	16.546	13.383	140,566
2022-03-18	17.074	17.248	16.526	16.800	13.589	365,655
2022-03-17	17.122	17.300	16.602	17.000	13.751	520,790
2022-03-16	17.386	17.398	16.600	17.086	13.820	450,640
2022-03-15	16.800	16.954	16.000	16.954	13.713	192,890
2022-03-14	17.000	17.500	16.644	16.782	13.574	103,947
2022-03-11	18.000	18.000	16.800	16.982	13.736	101,662
2022-03-10	17.700	18.200	17.002	17.382	14.059	127,697
2022-03-09	16.998	17.690	16.486	17.000	13.751	228,536
2022-03-08	15.702	16.760	15.702	16.700	13.508	147,875
2022-03-07	17.000	17.000	15.476	16.100	13.023	310,401
2022-03-04	17.200	17.650	16.400	16.750	13.548	253,496
2022-03-03	19.500	19.500	16.784	17.200	13.912	518,789
2022-03-02	19.002	19.002	18.004	18.180	14.705	173,871
2022-03-01	20.000	20.095	19.000	19.032	15.394	86,329
2022-02-28	20.000	20.050	19.288	19.998	16.175	171,005
2022-02-25	19.402	19.836	19.302	19.700	15.934	220,906
2022-02-24	20.000	20.005	19.100	19.728	15.957	233,546
2022-02-23	20.000	20.540	19.512	20.030	16.201	127,887
2022-02-22	20.225	20.865	18.902	20.240	16.371	90,919
2022-02-21	21.000	21.000	20.420	20.420	16.517	129,565
2022-02-18	21.200	21.455	20.655	20.720	16.759	84,019
2022-02-17	21.215	21.700	21.195	21.260	17.196	48,947
2022-02-16	21.200	21.795	21.200	21.215	17.160	50,428
2022-02-15	20.900	21.430	20.860	21.210	17.156	57,217
2022-02-14	23.000	23.000	20.850	21.000	16.986	111,750
2022-02-11	21.350	22.220	21.120	21.550	17.431	90,225
2022-02-10	21.400	22.045	21.115	21.460	17.358	59,076
2022-02-09	21.000	21.685	21.000	21.335	17.257	101,137
2022-02-08	21.300	21.545	20.630	21.180	17.132	105,967
2022-02-07	22.795	22.795	21.105	21.400	17.309	131,062
2022-02-04	22.000	22.000	21.605	21.720	17.568	79,183
2022-02-03	22.500	22.500	21.800	21.875	17.694	58,457
2022-02-02	22.400	22.675	22.065	22.200	17.957	126,686
2022-02-01	23.000	23.000	22.155	22.500	18.199	139,632
2022-01-31	22.795	22.795	21.600	22.500	18.199	129,710
2022-01-28	22.605	22.605	21.790	21.865	17.686	150,216
2022-01-27	24.000	24.000	21.925	22.505	18.203	184,654
2022-01-26	22.380	22.835	21.765	22.475	18.179	441,963
2022-01-25	22.520	23.915	22.030	22.310	18.046	385,583
2022-01-24	24.255	24.455	22.560	22.620	18.296	269,445
2022-01-21	24.800	24.805	24.220	24.375	19.716	131,992
2022-01-20	24.880	25.100	24.800	24.835	20.088	84,906
2022-01-19	25.200	25.995	24.885	25.000	20.221	99,575
2022-01-18	25.535	26.225	25.200	25.250	20.424	89,668
2022-01-17	26.000	26.295	25.510	25.700	20.788	51,240
2022-01-14	26.300	26.300	25.280	26.000	21.030	175,359
2022-01-13	26.080	26.180	25.630	25.750	20.828	96,322
2022-01-12	25.895	26.400	25.505	25.900	20.949	84,530

← NewerPage 20 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.