Elopak AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	51.000	51.000	50.000	50.100	47.711	63,440
2026-01-29	52.000	52.300	50.900	50.900	48.473	62,071
2026-01-28	51.900	52.100	51.400	52.000	49.521	66,205
2026-01-27	52.200	52.400	51.500	51.900	49.425	57,929
2026-01-26	53.700	53.700	51.200	51.700	49.235	208,497
2026-01-23	52.900	54.300	52.800	53.900	51.330	87,231
2026-01-22	50.800	53.600	50.700	52.700	50.187	226,248
2026-01-21	51.700	51.700	50.000	50.700	48.283	287,028
2026-01-20	49.500	51.400	49.250	50.300	47.902	904,353
2026-01-19	50.000	50.600	49.600	49.600	47.235	56,632
2026-01-16	51.000	51.700	50.800	51.000	48.568	50,276
2026-01-15	50.100	51.200	50.100	51.000	48.568	426,086
2026-01-14	50.900	50.900	49.600	50.400	47.997	170,232
2026-01-13	51.500	52.200	50.800	50.800	48.378	66,999
2026-01-12	52.900	52.900	51.000	51.500	49.045	92,745
2026-01-09	52.000	52.800	51.700	52.400	49.902	90,249
2026-01-08	54.000	54.000	51.400	52.000	49.521	67,901
2026-01-07	54.000	54.000	51.400	52.300	49.806	105,962
2026-01-06	51.900	53.300	51.800	51.800	49.330	86,601
2026-01-05	53.300	53.300	51.700	51.900	49.425	80,271
2026-01-02	56.000	56.000	53.000	53.000	50.473	110,671
2025-12-30	54.000	55.700	53.600	55.500	52.854	156,486
2025-12-29	53.000	55.000	52.600	54.200	51.616	201,008
2025-12-23	51.700	52.500	51.500	52.300	49.806	85,669
2025-12-22	51.000	52.000	50.700	51.500	49.045	105,033
2025-12-19	50.000	51.000	49.950	50.600	48.187	74,573
2025-12-18	50.000	50.700	49.700	50.000	47.616	40,839
2025-12-17	51.000	51.000	49.600	50.100	47.711	293,690
2025-12-16	50.000	50.800	50.000	50.400	47.997	37,862
2025-12-15	48.900	50.700	48.800	50.500	48.092	145,911
2025-12-12	49.000	49.000	48.400	48.800	46.473	147,745
2025-12-11	49.000	49.000	48.450	48.600	46.283	263,375
2025-12-10	49.000	49.000	48.000	48.350	46.045	27,428
2025-12-09	48.950	48.950	48.050	48.650	46.330	47,008
2025-12-08	48.300	49.000	48.300	48.800	46.473	190,253
2025-12-05	50.000	50.000	48.250	48.700	46.378	56,781
2025-12-04	48.800	49.400	48.300	48.600	46.283	42,856
2025-12-03	48.950	48.950	48.250	48.800	46.473	29,544
2025-12-02	48.400	48.900	48.400	48.700	46.378	31,212
2025-12-01	48.850	49.050	48.150	48.400	46.092	35,927
2025-11-28	48.500	49.200	48.500	49.200	46.854	44,097
2025-11-27	48.800	49.450	48.700	49.450	47.092	75,909
2025-11-26	48.600	49.500	48.250	49.050	46.711	48,863
2025-11-25	48.650	48.650	47.550	48.000	45.711	231,778
2025-11-24	46.600	48.250	46.600	48.250	45.949	243,734
2025-11-21	46.500	46.900	45.550	46.900	44.664	86,160
2025-11-20	48.400	48.400	45.700	46.300	44.092	224,092
2025-11-19	45.100	45.700	45.100	45.700	43.521	305,069
2025-11-18	48.500	48.500	44.550	45.100	42.950	58,745
2025-11-17	45.500	45.700	45.000	45.400	43.235	34,860
2025-11-14	45.900	46.600	45.400	45.950	43.759	74,931
2025-11-13	46.650	47.150	46.550	46.900	44.664	183,599
2025-11-12	47.250	47.250	46.350	46.650	44.426	54,147
2025-11-11	46.950	47.000	46.000	46.950	44.711	89,596
2025-11-10	45.100	46.900	45.100	45.950	43.759	1,616,464
2025-11-07	48.250	48.250	45.900	46.300	44.092	49,809
2025-11-06	46.250	47.400	45.950	46.700	44.473	103,493
2025-11-05	46.150	47.650	46.150	47.000	44.759	44,794
2025-11-04	47.200	47.550	46.850	47.350	45.092	96,955
2025-11-03	50.000	50.000	47.200	47.200	44.950	48,110

← NewerPage 4 of 5 · 250 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.