Elopak AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	43.500	44.000	43.100	43.500	39.740	80,635
2024-11-14	44.550	44.600	43.600	43.700	39.923	102,208
2024-11-13	44.850	44.850	43.800	44.000	40.197	213,990
2024-11-12	44.050	45.200	44.050	44.650	40.791	65,913
2024-11-11	46.000	46.500	44.700	45.150	41.248	87,226
2024-11-08	43.200	45.200	42.350	45.200	41.293	106,484
2024-11-07	44.700	45.400	43.850	44.350	40.517	86,462
2024-11-06	45.900	46.250	44.400	44.700	40.837	88,517
2024-11-05	45.000	45.550	44.450	45.050	41.156	68,221
2024-11-04	45.650	46.300	45.150	45.500	41.568	468,122
2024-11-01	45.950	46.150	44.550	45.800	41.842	127,967
2024-10-31	44.500	44.900	43.350	44.550	40.700	228,575
2024-10-30	46.050	46.200	44.300	44.800	40.928	344,939
2024-10-29	46.950	46.950	46.000	46.150	42.161	169,224
2024-10-28	47.900	47.900	46.000	46.300	42.298	79,564
2024-10-25	46.800	46.800	46.050	46.200	42.207	124,216
2024-10-24	46.300	47.000	45.850	46.400	42.390	120,997
2024-10-23	46.400	46.400	45.050	46.350	42.344	275,068
2024-10-22	46.000	46.250	44.950	45.250	41.339	154,764
2024-10-21	45.200	46.000	45.200	46.000	42.024	86,072
2024-10-18	44.700	45.150	44.350	44.950	41.065	87,531
2024-10-17	43.900	44.550	43.700	44.550	40.700	120,435
2024-10-16	44.500	44.800	43.550	43.700	39.923	288,745
2024-10-15	43.200	44.300	43.050	44.300	40.471	200,470
2024-10-14	44.000	44.000	43.300	43.300	39.558	42,377
2024-10-11	44.050	44.050	42.800	43.700	39.923	162,740
2024-10-10	43.750	44.100	43.500	44.050	40.243	270,600
2024-10-09	42.500	43.800	42.500	43.450	39.695	186,379
2024-10-08	42.800	43.350	42.700	43.000	39.284	75,830
2024-10-07	43.350	43.400	42.700	42.800	39.101	102,734
2024-10-04	44.050	44.150	43.100	43.300	39.558	97,207
2024-10-03	43.200	43.800	43.200	43.350	39.603	87,873
2024-10-02	43.200	44.150	42.850	43.600	39.832	173,621
2024-10-01	44.800	44.800	42.800	43.200	39.466	368,687
2024-09-30	44.000	44.600	44.000	44.500	40.654	166,610
2024-09-27	43.950	44.350	42.650	44.000	40.197	262,854
2024-09-26	43.550	43.850	42.700	42.750	39.055	111,166
2024-09-25	42.950	43.950	42.550	43.550	39.786	260,065
2024-09-24	42.500	42.900	41.900	42.550	38.872	251,045
2024-09-23	41.700	42.400	41.500	42.300	38.644	289,687
2024-09-20	42.800	42.950	41.550	41.550	37.959	375,709
2024-09-19	42.050	43.400	42.000	42.850	39.147	394,510
2024-09-18	41.750	42.600	41.750	42.000	38.370	20,898,320
2024-09-17	43.150	43.550	42.700	42.900	39.192	124,775
2024-09-16	43.950	44.150	42.800	42.950	39.238	159,264
2024-09-13	43.800	43.800	43.050	43.300	39.558	111,615
2024-09-12	43.300	43.950	43.050	43.500	39.740	394,946
2024-09-11	43.400	43.400	41.900	43.000	39.284	138,124
2024-09-10	42.400	43.350	42.000	42.000	38.370	187,644
2024-09-09	41.950	43.150	40.450	42.600	38.918	182,633
2024-09-06	42.450	42.450	40.500	40.500	37.000	155,370
2024-09-05	42.900	43.450	41.300	41.600	38.005	159,972
2024-09-04	42.350	42.950	40.350	42.000	38.370	616,585
2024-09-03	41.800	42.500	40.050	40.450	36.954	414,063
2024-09-02	42.950	43.350	41.650	41.850	38.233	90,743
2024-08-30	42.600	43.550	41.500	42.750	39.055	385,977
2024-08-29	40.000	42.300	40.000	41.700	38.096	293,081
2024-08-28	41.000	41.000	39.950	40.500	37.000	74,239
2024-08-27	39.250	40.800	39.250	40.800	37.274	99,043
2024-08-26	39.400	39.800	39.300	39.700	36.269	44,894

← NewerPage 9 of 21 · 1,257 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.