Elopak AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	25.865	26.105	25.455	25.925	20.970	59,880
2022-01-10	25.860	26.115	25.380	25.795	20.864	99,744
2022-01-07	26.300	26.895	25.805	26.290	21.265	105,043
2022-01-06	26.500	26.500	26.150	26.500	21.435	37,830
2022-01-05	26.780	26.825	26.155	26.675	21.576	56,099
2022-01-04	26.175	26.775	25.620	26.700	21.596	61,244
2022-01-03	26.000	26.870	26.000	26.175	21.172	48,263
2021-12-30	26.900	26.900	25.500	26.795	21.673	121,718
2021-12-29	26.085	26.530	25.870	26.500	21.435	64,261
2021-12-28	25.400	26.205	25.315	26.055	21.075	92,882
2021-12-27	25.075	25.395	25.075	25.320	20.480	62,300
2021-12-23	25.005	25.350	25.005	25.250	20.424	100,960
2021-12-22	25.020	25.395	24.610	25.395	20.541	276,763
2021-12-21	25.250	25.845	24.775	25.020	20.237	189,528
2021-12-20	26.160	26.230	25.055	25.155	20.347	183,315
2021-12-17	26.500	26.815	26.040	26.495	21.431	404,585
2021-12-16	26.900	26.995	26.290	26.795	21.673	108,388
2021-12-15	25.850	26.490	25.580	26.430	21.378	91,379
2021-12-14	25.585	26.485	25.420	25.735	20.816	171,366
2021-12-13	26.490	26.490	25.345	25.345	20.500	97,019
2021-12-10	25.830	27.000	25.630	25.870	20.925	74,569
2021-12-09	26.495	26.495	25.900	26.315	21.285	92,126
2021-12-08	25.400	26.495	25.400	26.365	21.325	194,198
2021-12-07	25.460	26.000	25.460	25.890	20.941	55,381
2021-12-06	25.750	25.750	25.190	25.460	20.593	60,325
2021-12-03	25.750	26.095	25.600	25.750	20.828	59,265
2021-12-02	25.500	25.985	25.480	25.960	20.998	124,466
2021-12-01	26.040	26.165	25.550	25.875	20.929	170,889
2021-11-30	27.175	27.190	26.095	26.155	21.156	2,350,465
2021-11-29	27.490	27.490	26.600	26.650	21.556	160,535
2021-11-26	26.600	27.055	26.000	27.000	21.839	213,979
2021-11-25	26.500	27.120	26.385	26.760	21.645	104,930
2021-11-24	26.650	26.990	26.440	26.805	21.681	141,296
2021-11-23	26.650	27.250	26.650	26.805	21.681	157,372
2021-11-22	26.790	27.385	26.680	26.975	21.819	125,140
2021-11-19	27.000	27.100	26.370	26.805	21.681	173,503
2021-11-18	27.375	27.375	26.575	26.600	21.515	190,965
2021-11-17	27.100	27.500	26.770	27.100	21.920	182,659
2021-11-16	27.300	27.790	27.070	27.495	22.239	120,002
2021-11-15	28.000	28.000	27.305	27.460	22.211	90,413
2021-11-12	27.500	28.160	27.315	27.735	22.434	267,043
2021-11-11	27.000	27.900	26.080	27.900	22.567	422,055
2021-11-10	27.195	27.385	26.500	26.900	21.758	380,857
2021-11-09	26.035	27.595	26.035	27.125	21.940	387,395
2021-11-08	26.400	27.455	26.010	27.455	22.207	523,703
2021-11-05	26.950	26.950	25.755	26.300	21.273	100,100
2021-11-04	25.500	26.700	25.105	26.580	21.499	1,299,993
2021-11-03	24.550	25.020	24.500	24.615	19.910	143,157
2021-11-02	25.400	25.400	24.600	24.700	19.979	140,733
2021-11-01	24.900	24.900	24.305	24.700	19.979	66,981
2021-10-29	24.520	25.050	23.855	24.300	19.655	178,322
2021-10-28	25.055	25.100	24.675	24.740	20.011	69,725
2021-10-27	25.400	25.500	24.900	25.245	20.419	42,191
2021-10-26	25.000	25.500	24.905	25.265	20.436	38,387
2021-10-25	25.650	25.650	24.960	25.015	20.233	34,797
2021-10-22	26.000	26.000	24.855	25.500	20.626	80,217
2021-10-21	24.980	25.195	24.755	25.000	20.221	165,595

← NewerPage 21 of 21 · 1,257 trading days

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.