Elopak ASA NOK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-02	35.650	35.650	35.650	35.650	32.849	51
2024-06-28	36.400	36.400	35.800	35.800	32.987	4,551
2024-06-27	35.600	36.400	35.600	36.400	33.540	1,536
2024-06-26	35.400	35.400	35.200	35.250	32.480	1,092
2024-06-25	35.200	35.300	35.200	35.300	32.527	1,304
2024-06-24	35.050	35.200	35.050	35.200	32.434	782
2024-06-21	35.950	35.950	35.950	35.950	33.125	102
2024-06-20	36.950	36.950	36.950	36.950	34.047	7
2024-06-19	36.250	36.250	36.200	36.200	33.356	1,404
2024-06-17	36.350	36.350	36.300	36.300	33.448	1,704
2024-06-14	36.000	36.000	36.000	36.000	33.172	1,810
2024-06-13	35.400	35.400	35.400	35.400	32.619	50
2024-06-12	35.100	35.200	35.100	35.200	32.434	4,175
2024-06-11	34.850	34.850	34.800	34.800	32.066	2,226
2024-06-10	35.050	35.150	35.050	35.100	32.342	1,044
2024-06-07	34.900	35.100	34.600	35.000	32.250	671
2024-06-06	35.400	35.400	35.250	35.400	32.619	1,088
2024-06-05	35.700	35.700	35.200	35.200	32.434	95
2024-06-04	36.350	36.350	35.500	35.500	32.711	555
2024-05-30	36.500	36.500	36.450	36.450	33.586	4,806
2024-05-28	35.850	35.850	35.700	35.700	32.895	2,809
2024-05-24	35.050	35.350	35.050	35.250	32.480	4,820
2024-05-23	34.050	34.400	34.050	34.400	31.697	1,396
2024-05-22	34.150	34.150	34.150	34.150	31.467	255
2024-05-21	34.000	34.150	33.600	33.600	30.960	2,170
2024-05-16	34.350	34.350	34.200	34.300	31.605	2,432
2024-05-15	34.500	34.500	34.450	34.450	31.743	1,848
2024-05-14	37.100	37.400	37.100	37.400	34.462	30
2024-05-10	37.300	37.750	37.300	37.356	33.076	45,819
2024-05-08	37.450	37.450	37.030	37.030	32.787	55,163
2024-05-03	34.200	34.200	34.200	34.200	30.281	1
2024-04-30	33.050	33.550	33.050	33.550	29.706	2,802
2024-04-26	33.997	33.997	33.997	33.997	30.101	1,193
2024-04-25	34.503	34.503	34.304	34.304	30.374	5,452
2024-04-24	34.951	34.951	34.704	34.900	30.901	3,605
2024-04-23	34.800	34.920	34.722	34.722	30.743	5,839
2024-04-22	34.850	34.855	34.647	34.647	30.677	4,080
2024-04-19	34.000	34.650	34.000	34.390	30.450	7,645
2024-04-18	33.900	33.997	33.861	33.997	30.101	5,562
2024-04-17	33.950	33.950	33.786	33.797	29.924	7,568
2024-04-16	33.600	33.600	33.504	33.547	29.703	5,133
2024-04-15	33.450	33.750	33.450	33.750	29.883	5,077
2024-04-12	33.750	33.996	33.547	33.569	29.722	1,261
2024-04-11	33.250	33.847	33.250	33.847	29.968	7,309
2024-04-10	33.250	33.250	33.200	33.211	29.406	7,061
2024-04-09	33.253	33.253	33.247	33.247	29.437	3,114
2024-04-08	34.250	34.250	34.153	34.193	30.275	9,886
2024-04-05	33.850	34.253	33.850	34.253	30.328	2,375
2024-04-04	33.398	33.398	33.201	33.245	29.436	5,728
2024-04-03	33.050	33.300	33.050	33.300	29.485	15,163
2024-04-02	33.300	33.633	33.197	33.197	29.393	4,971
2024-03-27	33.397	33.952	33.397	33.952	30.062	568
2024-03-26	33.600	33.807	33.600	33.807	29.934	1,671
2024-03-25	33.750	33.814	33.576	33.814	29.940	7,178
2024-03-22	34.503	34.503	34.057	34.497	30.544	13,367
2024-03-21	33.903	33.953	33.850	33.897	30.013	16,314
2024-03-20	34.900	34.900	34.168	34.168	30.253	23,293
2024-03-19	33.950	33.950	33.743	33.852	29.974	15,028
2024-03-18	33.850	33.850	33.332	33.547	29.703	6,901
2024-03-15	33.900	34.150	33.890	33.890	30.007	12,371

← NewerPage 10 of 19 · 1,082 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.6908 NOK
2026-05-15	1.0986 NOK
2025-10-16	0.5858 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.