Elopak AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	35.450	36.000	35.450	35.600	33.903	238,338
2026-04-27	35.300	35.850	35.200	35.450	33.760	172,857
2026-04-24	35.550	35.550	35.050	35.100	33.426	137,329
2026-04-23	35.900	35.900	35.150	35.550	33.855	229,916
2026-04-22	35.450	35.900	35.350	35.600	33.903	129,610
2026-04-21	36.350	36.700	35.400	35.400	33.712	1,227,612
2026-04-20	35.650	35.850	35.250	35.250	33.569	159,908
2026-04-17	36.000	36.550	35.200	35.900	34.188	465,299
2026-04-16	36.900	36.900	35.500	35.650	33.950	312,170
2026-04-15	36.550	36.550	35.950	35.950	34.236	209,545
2026-04-14	36.050	36.650	36.000	36.250	34.522	516,926
2026-04-13	37.800	37.800	36.000	36.150	34.426	239,595
2026-04-10	36.450	37.300	36.450	37.300	35.522	227,726
2026-04-09	36.400	36.550	36.100	36.450	34.712	173,024
2026-04-08	36.950	37.150	36.350	36.450	34.712	301,301
2026-04-07	36.500	36.950	35.950	36.050	34.331	258,781
2026-04-01	36.350	36.600	36.050	36.300	34.569	130,716
2026-03-31	36.050	36.600	35.550	36.250	34.522	353,814
2026-03-30	36.300	36.300	35.100	35.950	34.236	628,292
2026-03-27	36.650	36.650	35.950	36.000	34.284	519,611
2026-03-26	37.300	37.450	36.500	37.000	35.236	714,164
2026-03-25	37.300	38.400	37.100	38.250	36.426	385,690
2026-03-24	37.600	37.650	36.600	36.700	34.950	722,108
2026-03-23	35.000	38.500	34.050	37.450	35.664	2,748,287
2026-03-20	49.500	49.500	47.650	47.850	45.569	435,261
2026-03-19	50.600	50.600	48.450	48.450	46.140	226,315
2026-03-18	49.450	51.200	49.300	50.500	48.092	11,940,820
2026-03-17	51.000	51.300	50.600	50.600	48.187	101,580
2026-03-16	50.800	51.400	50.700	51.000	48.568	69,292
2026-03-13	52.000	52.000	50.700	50.700	48.283	254,462
2026-03-12	50.800	52.500	50.800	52.100	49.616	124,442
2026-03-11	51.500	51.700	50.900	51.100	48.664	75,426
2026-03-10	51.000	51.800	51.000	51.600	49.140	68,335
2026-03-09	53.500	53.500	50.700	50.900	48.473	120,860
2026-03-06	52.900	53.200	51.900	52.300	49.806	280,702
2026-03-05	53.000	53.500	52.500	52.900	50.378	130,434
2026-03-04	51.300	52.900	50.900	52.600	50.092	132,999
2026-03-03	52.700	52.700	51.000	51.300	48.854	331,475
2026-03-02	52.800	53.800	52.500	52.700	50.187	120,517
2026-02-27	53.700	54.300	53.400	53.700	51.140	176,601
2026-02-26	53.600	53.600	52.500	53.000	50.473	74,298
2026-02-25	54.000	54.000	53.200	53.700	51.140	112,666
2026-02-24	52.700	53.400	52.400	53.400	50.854	163,429
2026-02-23	52.900	53.300	52.100	53.000	50.473	73,484
2026-02-20	51.000	53.300	51.000	53.300	50.759	1,140,470
2026-02-19	51.700	52.800	51.200	52.200	49.711	119,304
2026-02-18	51.600	51.800	51.300	51.700	49.235	82,163
2026-02-17	52.500	52.600	51.500	51.600	49.140	62,782
2026-02-16	51.500	52.600	51.500	52.300	49.806	64,407
2026-02-13	52.200	52.700	51.000	51.300	48.854	375,855
2026-02-12	53.600	53.600	52.600	52.800	50.283	329,214
2026-02-11	52.400	53.900	52.000	53.200	50.663	277,838
2026-02-10	51.000	52.200	50.200	52.200	49.711	117,737
2026-02-09	49.800	50.300	49.600	50.200	47.806	72,884
2026-02-06	48.450	49.700	48.350	49.600	47.235	127,177
2026-02-05	49.000	49.000	47.700	48.600	46.283	184,941
2026-02-04	48.000	48.450	47.700	48.150	45.854	93,413
2026-02-03	49.150	49.150	47.750	48.000	45.711	69,027
2026-02-02	49.300	50.000	48.500	48.600	46.283	121,821
2026-01-30	51.000	51.000	50.000	50.100	47.711	63,440

← NewerPage 3 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.