Elopak AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	50.000	50.000	49.400	49.900	46.553	61,252
2025-08-07	50.000	50.200	49.400	49.500	46.179	52,506
2025-08-06	50.200	50.300	49.600	49.900	46.553	35,263
2025-08-05	48.750	50.300	48.750	50.000	46.646	87,324
2025-08-04	52.000	52.000	49.650	49.650	46.319	54,721
2025-08-01	52.000	52.000	49.600	49.800	46.459	48,847
2025-07-31	48.550	50.700	48.550	50.200	46.832	132,572
2025-07-30	51.500	51.500	49.600	49.700	46.366	55,262
2025-07-29	50.900	51.500	50.900	51.000	47.579	66,861
2025-07-28	50.700	51.800	50.700	51.100	47.672	101,104
2025-07-25	50.700	52.200	50.700	51.500	48.045	56,691
2025-07-24	52.500	53.200	52.000	52.200	48.698	145,270
2025-07-23	52.400	52.900	52.100	52.400	48.885	248,928
2025-07-22	49.950	52.000	49.950	52.000	48.512	334,424
2025-07-21	49.500	50.400	47.900	50.300	46.926	116,519
2025-07-18	49.950	50.000	49.500	49.650	46.319	64,477
2025-07-17	49.000	49.900	48.200	49.750	46.413	98,009
2025-07-16	49.700	49.700	48.850	48.900	45.620	226,618
2025-07-15	48.700	49.100	48.400	48.900	45.620	104,232
2025-07-14	48.050	48.550	47.950	48.400	45.153	123,065
2025-07-11	47.900	48.250	47.650	48.050	44.827	107,447
2025-07-10	47.450	48.100	47.350	47.950	44.733	53,857
2025-07-09	46.800	48.000	46.800	47.400	44.220	70,625
2025-07-08	48.500	48.500	47.200	47.400	44.220	43,354
2025-07-07	48.500	48.500	47.950	48.350	45.107	115,475
2025-07-04	48.000	48.200	47.100	47.950	44.733	437,389
2025-07-03	47.350	48.350	47.350	47.450	44.267	512,727
2025-07-02	48.000	48.200	47.400	47.750	44.547	79,829
2025-07-01	46.650	47.950	46.650	47.700	44.500	165,123
2025-06-30	48.000	48.000	46.700	47.000	43.847	61,987
2025-06-27	47.500	47.600	46.050	47.150	43.987	103,009
2025-06-26	46.500	47.200	45.700	46.250	43.147	106,454
2025-06-25	44.850	46.100	44.700	46.100	43.007	373,138
2025-06-24	43.700	44.900	43.700	44.850	41.841	44,757
2025-06-23	44.950	44.950	43.700	43.700	40.768	63,730
2025-06-20	44.900	44.900	43.850	44.400	41.421	55,169
2025-06-19	43.950	44.600	43.300	44.100	41.142	96,384
2025-06-18	43.400	44.150	43.100	44.000	41.048	176,001
2025-06-17	44.000	44.250	42.900	43.600	40.675	299,483
2025-06-16	45.350	45.900	44.600	44.750	41.748	114,182
2025-06-13	46.000	46.000	44.350	45.500	42.448	118,220
2025-06-12	45.500	46.050	45.000	45.400	42.354	512,590
2025-06-11	45.450	45.450	44.000	45.400	42.354	86,817
2025-06-10	44.650	45.500	44.050	44.250	41.282	279,909
2025-06-06	45.100	46.450	44.950	45.050	42.028	92,382
2025-06-05	45.450	46.250	45.250	45.650	42.588	78,832
2025-06-04	45.000	45.500	44.350	45.500	42.448	66,141
2025-06-03	44.200	44.950	44.200	44.600	41.608	253,194
2025-06-02	44.700	45.500	44.000	44.100	41.142	248,995
2025-05-30	42.450	44.700	42.100	44.700	41.701	614,855
2025-05-28	42.500	42.900	41.800	42.450	39.602	334,142
2025-05-27	43.700	43.750	42.700	42.800	39.929	92,255
2025-05-26	43.450	43.950	43.100	43.600	40.675	118,379
2025-05-23	43.150	43.150	41.500	42.250	39.416	71,114
2025-05-22	42.500	42.550	41.250	41.700	38.903	69,798
2025-05-21	42.400	42.950	42.250	42.300	39.462	39,486
2025-05-20	43.000	43.000	42.400	42.650	39.789	62,691
2025-05-19	43.350	43.600	42.800	43.100	40.209	164,559
2025-05-16	44.500	44.500	43.200	43.500	40.582	75,365
2025-05-15	45.400	45.400	42.950	43.200	40.302	93,606

← NewerPage 6 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.