Elopak AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	48.550	49.000	47.700	47.700	45.426	78,886
2025-10-30	49.800	49.950	48.350	48.350	46.045	105,823
2025-10-29	51.200	51.200	49.900	50.300	47.902	117,764
2025-10-28	47.500	50.100	47.500	49.800	47.426	205,400
2025-10-27	46.050	46.400	45.750	46.350	44.140	48,350
2025-10-24	45.850	46.400	45.400	46.050	43.854	51,768
2025-10-23	45.000	46.000	45.000	45.600	43.426	58,563
2025-10-22	45.550	46.050	45.400	45.900	43.712	457,345
2025-10-21	46.000	46.000	44.950	45.300	43.140	96,818
2025-10-20	46.200	46.200	44.800	44.800	42.664	68,274
2025-10-17	45.750	45.750	44.350	45.200	43.045	51,152
2025-10-16	46.000	46.000	44.500	44.850	42.712	87,982
2025-10-15	46.850	46.850	45.750	46.000	42.914	86,642
2025-10-14	46.950	46.950	44.600	46.100	43.007	128,888
2025-10-13	45.000	45.150	44.400	44.800	41.795	41,881
2025-10-10	44.100	45.350	44.100	45.200	42.168	93,622
2025-10-09	45.700	45.700	44.100	44.100	41.142	100,372
2025-10-08	45.300	45.350	44.700	44.900	41.888	129,617
2025-10-07	45.200	45.700	44.800	45.100	42.075	227,645
2025-10-06	46.500	46.900	44.950	45.150	42.121	358,534
2025-10-03	46.100	46.950	45.900	46.300	43.194	121,825
2025-10-02	46.900	47.300	46.300	46.350	43.241	81,881
2025-10-01	46.550	47.200	46.050	46.700	43.567	62,190
2025-09-30	45.750	46.050	45.400	45.900	42.821	111,283
2025-09-29	46.750	46.750	45.300	45.500	42.448	83,879
2025-09-26	45.150	45.300	44.650	45.200	42.168	84,959
2025-09-25	45.000	45.300	44.650	45.150	42.121	67,126
2025-09-24	44.700	45.500	44.700	45.350	42.308	78,343
2025-09-23	46.700	46.700	45.150	45.650	42.588	103,219
2025-09-22	45.550	45.800	44.800	45.050	42.028	126,825
2025-09-19	45.400	46.000	44.200	46.000	42.914	1,271,473
2025-09-18	46.150	46.850	45.400	45.400	42.354	104,423
2025-09-17	47.000	47.000	46.050	46.050	42.961	108,798
2025-09-16	46.900	47.550	46.700	46.750	43.614	85,427
2025-09-15	46.800	47.550	46.800	47.100	43.940	106,935
2025-09-12	46.300	46.750	46.050	46.350	43.241	94,976
2025-09-11	46.450	47.000	45.900	46.350	43.241	55,482
2025-09-10	46.450	46.450	45.800	45.950	42.868	26,817
2025-09-09	45.000	46.550	45.000	46.100	43.007	37,736
2025-09-08	45.250	46.450	45.250	46.000	42.914	72,878
2025-09-05	46.900	46.900	45.950	45.950	42.868	54,507
2025-09-04	45.900	46.750	45.900	46.700	43.567	140,124
2025-09-03	48.000	48.000	45.800	45.950	42.868	119,481
2025-09-02	46.900	47.050	45.650	46.300	43.194	178,031
2025-09-01	46.550	47.200	46.550	46.850	43.707	73,773
2025-08-29	46.850	47.500	46.850	47.050	43.894	85,689
2025-08-28	48.200	48.200	46.700	47.000	43.847	172,685
2025-08-27	48.200	48.200	46.800	47.100	43.940	128,197
2025-08-26	47.850	47.850	46.650	47.450	44.267	191,637
2025-08-25	47.000	47.300	46.550	47.200	44.034	76,761
2025-08-22	46.750	46.900	46.100	46.850	43.707	75,623
2025-08-21	47.000	47.100	46.100	46.150	43.054	86,199
2025-08-20	46.000	47.550	46.000	47.050	43.894	94,508
2025-08-19	45.900	47.800	45.900	47.500	44.314	93,917
2025-08-18	47.950	47.950	45.900	46.250	43.147	182,872
2025-08-15	48.350	48.350	46.750	47.800	44.593	284,749
2025-08-14	47.400	49.150	43.900	48.000	44.780	292,934
2025-08-13	48.500	49.900	48.450	49.400	46.086	621,793
2025-08-12	49.750	49.750	48.500	48.500	45.246	80,354
2025-08-11	49.900	49.900	48.800	48.800	45.526	34,432

← NewerPage 5 of 21 · 1,260 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.