Elopak AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	40.200	40.750	39.600	40.400	36.908	139,492
2025-02-12	40.000	41.150	39.650	40.200	36.726	395,658
2025-02-11	37.900	39.550	37.600	39.300	35.903	200,761
2025-02-10	37.700	38.500	37.250	38.500	35.173	258,039
2025-02-07	37.600	38.000	37.300	37.400	34.168	298,561
2025-02-06	38.050	39.000	37.400	37.900	34.624	250,544
2025-02-05	38.650	39.000	38.100	38.200	34.898	751,843
2025-02-04	39.650	40.200	38.600	38.600	35.264	279,187
2025-02-03	40.000	40.650	39.500	39.750	36.314	203,386
2025-01-31	41.700	41.700	40.850	41.250	37.685	154,579
2025-01-30	42.200	42.200	41.000	41.600	38.005	126,261
2025-01-29	42.000	42.450	41.200	41.600	38.005	135,920
2025-01-28	41.800	42.050	41.150	41.900	38.279	168,401
2025-01-27	42.000	42.000	40.650	41.150	37.593	168,594
2025-01-24	41.100	42.150	40.950	41.750	38.142	162,785
2025-01-23	40.850	41.350	40.250	41.350	37.776	217,746
2025-01-22	41.500	41.500	40.600	40.850	37.319	549,918
2025-01-21	41.250	41.900	41.100	41.150	37.593	211,085
2025-01-20	43.000	43.000	41.400	41.600	38.005	187,867
2025-01-17	42.950	43.450	42.150	42.400	38.735	117,166
2025-01-16	43.900	43.900	42.400	42.400	38.735	156,321
2025-01-15	42.750	43.650	42.750	43.650	39.877	114,699
2025-01-14	42.700	43.700	42.700	42.950	39.238	52,359
2025-01-13	44.650	44.650	42.850	42.850	39.147	118,865
2025-01-10	43.850	44.150	42.900	43.900	40.106	171,285
2025-01-09	43.400	44.400	43.400	44.050	40.243	35,612
2025-01-08	43.750	43.900	43.250	43.500	39.740	172,505
2025-01-07	43.800	44.200	43.300	43.950	40.151	107,194
2025-01-06	44.550	45.000	43.900	44.150	40.334	63,758
2025-01-03	44.900	45.000	44.250	44.800	40.928	63,066
2025-01-02	45.450	45.750	44.950	44.950	41.065	56,329
2024-12-30	45.300	45.300	44.600	45.200	41.293	102,064
2024-12-27	42.050	45.450	42.050	45.100	41.202	97,155
2024-12-23	44.000	44.850	43.100	44.400	40.563	73,005
2024-12-20	42.500	43.700	42.300	43.700	39.923	191,652
2024-12-19	42.250	43.150	42.250	42.700	39.010	184,985
2024-12-18	43.550	43.650	43.000	43.000	39.284	573,181
2024-12-17	44.400	44.400	43.150	43.550	39.786	143,727
2024-12-16	44.200	44.500	43.550	44.400	40.563	120,803
2024-12-13	44.500	45.000	44.250	44.500	40.654	56,051
2024-12-12	44.800	45.250	44.500	44.800	40.928	97,514
2024-12-11	43.350	44.900	43.350	44.800	40.928	146,103
2024-12-10	45.950	45.950	44.100	44.100	40.289	289,634
2024-12-09	45.000	45.900	44.500	45.000	41.111	134,181
2024-12-06	46.650	46.650	45.800	45.800	41.842	92,482
2024-12-05	45.400	46.550	45.000	46.400	42.390	221,497
2024-12-04	44.400	45.500	44.400	45.400	41.476	150,314
2024-12-03	43.250	44.650	43.250	44.550	40.700	55,440
2024-12-02	44.250	44.500	43.800	43.900	40.106	90,443
2024-11-29	43.950	44.850	43.700	43.950	40.151	457,125
2024-11-28	42.800	44.200	42.800	43.950	40.151	73,309
2024-11-27	44.400	44.400	42.700	43.300	39.558	52,806
2024-11-26	44.050	44.450	43.000	43.000	39.284	132,336
2024-11-25	44.450	44.900	44.100	44.150	40.334	106,588
2024-11-22	43.700	44.850	43.300	44.500	40.654	175,058
2024-11-21	43.250	43.900	43.100	43.700	39.923	217,555
2024-11-20	42.950	43.550	42.900	43.550	39.786	156,578
2024-11-19	42.500	43.500	42.100	43.000	39.284	179,701
2024-11-18	43.950	44.000	43.150	43.500	39.740	94,020
2024-11-15	43.500	44.000	43.100	43.500	39.740	80,635

← NewerPage 8 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.