Elopak AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	45.300	45.800	44.400	44.700	40.837	76,055
2025-05-13	44.500	46.250	44.500	45.550	41.613	52,318
2025-05-12	45.350	45.850	44.550	45.300	41.385	95,054
2025-05-09	44.950	45.550	44.300	45.550	41.613	84,947
2025-05-08	44.250	45.300	43.750	45.300	41.385	147,009
2025-05-07	42.400	46.000	42.000	45.350	41.430	556,213
2025-05-06	43.000	43.000	42.000	42.400	38.735	43,148
2025-05-05	42.600	43.200	42.550	43.000	39.284	51,107
2025-05-02	42.000	43.100	42.000	43.100	39.375	64,068
2025-04-30	42.000	43.300	41.800	42.350	38.690	148,977
2025-04-29	41.900	42.800	41.500	42.100	38.461	115,008
2025-04-28	41.100	41.600	40.900	41.500	37.913	69,683
2025-04-25	40.600	41.350	39.250	41.350	37.776	197,033
2025-04-24	39.250	39.550	38.950	39.400	35.995	157,815
2025-04-23	40.050	40.500	39.400	39.700	36.269	46,297
2025-04-22	39.700	40.450	39.250	39.650	36.223	179,106
2025-04-16	39.300	39.500	37.200	39.250	35.858	35,855
2025-04-15	38.000	39.100	38.000	38.950	35.584	69,969
2025-04-14	37.200	38.350	36.900	37.850	34.579	126,579
2025-04-11	35.500	37.200	35.500	37.200	33.985	82,366
2025-04-10	38.700	38.700	36.450	36.700	33.528	360,444
2025-04-09	36.600	36.600	35.150	35.900	32.797	198,843
2025-04-08	37.100	37.700	35.450	36.600	33.437	109,740
2025-04-07	35.750	37.150	35.000	37.000	33.802	373,222
2025-04-04	38.450	38.850	36.550	37.250	34.031	297,872
2025-04-03	39.300	39.300	38.050	38.600	35.264	194,759
2025-04-02	39.950	39.950	38.950	39.300	35.903	144,303
2025-04-01	39.250	39.500	38.500	39.500	36.086	79,166
2025-03-31	35.750	38.900	34.550	38.650	35.310	102,324
2025-03-28	38.600	39.650	38.450	39.250	35.858	177,716
2025-03-27	38.000	38.900	38.000	38.900	35.538	99,374
2025-03-26	38.500	38.900	38.500	38.500	35.173	36,354
2025-03-25	38.400	39.050	38.400	38.550	35.218	75,459
2025-03-24	37.000	38.950	37.000	38.300	34.990	103,816
2025-03-21	38.600	39.000	38.200	39.000	35.629	701,274
2025-03-20	38.600	38.600	38.000	38.600	35.264	185,416
2025-03-19	38.300	38.900	38.000	38.150	34.853	178,973
2025-03-18	39.450	39.700	38.700	38.800	35.447	75,450
2025-03-17	39.050	39.400	38.550	39.100	35.721	83,595
2025-03-14	38.050	38.600	37.800	38.500	35.173	854,512
2025-03-13	38.350	38.500	37.650	38.300	34.990	94,297
2025-03-12	38.100	38.400	37.500	37.900	34.624	132,249
2025-03-11	37.000	38.250	36.900	37.950	34.670	150,155
2025-03-10	38.000	38.400	37.000	37.250	34.031	369,216
2025-03-07	38.400	38.600	38.050	38.350	35.035	132,583
2025-03-06	38.600	39.150	38.200	38.300	34.990	413,624
2025-03-05	39.100	39.250	38.300	38.650	35.310	1,108,031
2025-03-04	38.100	38.600	37.700	38.350	35.035	271,811
2025-03-03	40.300	40.950	38.500	38.700	35.355	310,917
2025-02-28	42.200	42.650	40.500	40.500	37.000	3,344,626
2025-02-27	42.500	42.600	42.200	42.200	38.553	323,792
2025-02-26	41.950	43.400	41.950	42.550	38.872	210,783
2025-02-25	41.600	42.350	41.200	41.950	38.324	229,477
2025-02-24	41.500	42.200	41.450	41.750	38.142	406,987
2025-02-21	41.100	41.550	41.100	41.250	37.685	107,783
2025-02-20	41.150	41.600	41.100	41.100	37.548	197,443
2025-02-19	41.000	41.750	41.000	41.150	37.593	117,337
2025-02-18	41.150	41.800	40.750	40.900	37.365	158,181
2025-02-17	40.500	41.150	39.850	41.150	37.593	138,549
2025-02-14	40.000	40.400	39.800	39.900	36.452	118,586

← NewerPage 7 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.