Elopak ASA NOK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	33.450	33.503	33.357	33.497	29.659	13,138
2024-03-13	33.050	33.103	33.000	33.103	29.310	14,536
2024-03-12	33.600	33.600	32.891	32.891	29.122	37,780
2024-03-11	32.800	32.800	32.416	32.697	28.950	58,123
2024-03-08	32.453	32.485	32.453	32.485	28.763	14,810
2024-03-07	32.353	32.353	32.350	32.350	28.643	2,319
2024-03-06	32.900	32.926	32.638	32.785	29.028	30,124
2024-03-04	33.396	33.600	33.300	33.300	29.484	28,056
2024-03-01	33.447	34.351	33.447	33.731	29.866	5,745
2024-02-29	33.997	33.997	33.592	33.997	30.101	3,474
2024-02-28	33.950	34.125	33.947	33.947	30.057	29,751
2024-02-27	33.850	33.850	33.797	33.850	29.971	24,699
2024-02-26	33.697	34.196	33.697	33.700	29.839	31,199
2024-02-23	32.200	35.800	32.200	34.397	30.455	20,318
2024-02-22	31.964	32.697	31.725	31.964	28.301	52,807
2024-02-21	31.703	31.703	31.031	31.031	27.475	13,409
2024-02-20	31.162	31.431	31.162	31.162	27.592	3,325
2024-02-19	30.879	31.051	30.850	30.850	27.315	1,705
2024-02-16	30.444	30.444	30.444	30.444	26.955	1,437
2024-02-15	29.250	30.300	29.250	29.620	26.226	13,774
2024-02-14	29.750	29.841	29.750	29.841	26.422	8,026
2024-02-13	29.000	29.200	29.000	29.198	25.853	22,259
2024-02-12	28.650	29.104	28.650	29.104	25.769	23,546
2024-02-09	28.850	29.400	28.850	28.897	25.586	30,977
2024-02-08	28.831	28.831	28.831	28.831	25.527	3,069
2024-02-07	29.125	29.125	28.935	28.935	25.620	3,390
2024-02-06	29.200	29.576	29.200	29.576	26.187	6,538
2024-02-05	29.000	29.647	29.000	29.647	26.250	9,835
2024-02-02	29.100	29.296	28.958	29.277	25.923	3,144
2024-02-01	29.442	29.610	29.347	29.347	25.984	6,466
2024-01-31	29.950	30.380	29.950	30.380	26.899	21,023
2024-01-30	31.086	31.086	31.086	31.086	27.524	340
2024-01-29	30.936	30.936	30.936	30.936	27.391	2,230
2024-01-26	30.950	30.950	30.798	30.907	27.365	2,638
2024-01-25	31.253	31.564	31.130	31.130	27.563	6,196
2024-01-24	31.450	31.470	31.150	31.470	27.864	4,251
2024-01-23	30.950	31.030	30.950	31.000	27.448	11,758
2024-01-22	30.750	31.200	30.750	31.200	27.625	5,432
2024-01-19	29.450	30.300	29.450	30.245	26.779	7,349
2024-01-18	29.150	29.450	28.800	29.350	25.987	8,610
2024-01-17	29.050	29.050	28.650	28.949	25.632	20,628
2024-01-16	29.400	29.400	28.950	29.235	25.885	3,750
2024-01-15	29.500	29.500	29.250	29.497	26.117	1,858
2024-01-12	29.750	30.100	29.750	29.900	26.474	13,258
2024-01-11	29.150	29.800	29.150	29.350	25.987	18,765
2024-01-10	28.350	29.497	28.300	29.497	26.117	11,723
2024-01-09	28.750	28.752	28.497	28.497	25.232	8,616
2024-01-08	29.800	29.800	28.995	29.000	25.678	1,629
2024-01-05	29.350	29.450	29.200	29.345	25.983	10,691
2024-01-04	29.600	29.750	29.500	29.530	26.147	3,868
2024-01-03	29.100	29.350	29.097	29.097	25.763	4,822
2024-01-02	29.900	29.900	29.347	29.350	25.987	2,022
2023-12-29	29.600	30.050	29.600	30.050	26.606	16,270
2023-12-28	29.250	29.250	29.000	29.013	25.689	28,713
2023-12-27	29.400	29.400	29.147	29.147	25.807	13,848
2023-12-22	28.700	29.000	28.400	28.892	25.581	6,725
2023-12-21	28.600	28.600	28.300	28.407	25.152	11,121
2023-12-20	27.750	28.753	27.750	28.747	25.453	16,679
2023-12-19	27.800	27.800	27.711	27.747	24.568	17,760
2023-12-18	27.950	28.600	27.847	27.847	24.657	18,093

← NewerPage 11 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.