Elopak ASA NOK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	27.800	27.800	27.050	27.195	24.079	13,904
2023-12-14	27.950	27.950	27.648	27.785	24.602	15,773
2023-12-13	27.600	27.600	27.297	27.297	24.169	11,080
2023-12-12	28.450	28.550	28.000	28.277	25.037	27,752
2023-12-11	27.850	28.004	27.808	28.004	24.795	19,220
2023-12-08	27.350	27.395	27.093	27.395	24.256	14,174
2023-12-07	26.800	26.952	26.650	26.952	23.864	2,434
2023-12-06	26.750	26.800	26.734	26.734	23.671	14,091
2023-12-05	26.650	26.700	26.650	26.697	23.638	29,144
2023-12-04	27.000	27.000	26.756	26.756	23.690	27,145
2023-12-01	26.600	26.600	26.350	26.360	23.339	23,748
2023-11-30	26.050	26.529	26.050	26.529	23.489	10,809
2023-11-29	26.313	26.361	26.313	26.361	23.340	5,431
2023-11-28	26.200	26.550	26.150	26.400	23.375	10,676
2023-11-27	26.100	26.350	26.100	26.200	23.198	17,325
2023-11-24	26.500	26.550	26.200	26.335	23.317	17,564
2023-11-23	26.200	26.601	25.600	26.601	23.553	3,501
2023-11-22	26.600	26.600	26.447	26.450	23.419	27,245
2023-11-21	26.700	27.000	26.700	26.750	23.685	9,782
2023-11-20	26.500	26.650	26.250	26.600	23.552	3,443
2023-11-17	26.450	26.800	26.450	26.607	23.559	10,679
2023-11-16	26.200	26.650	26.200	26.400	23.375	17,161
2023-11-15	26.100	26.950	26.100	26.450	23.420	8,198
2023-11-14	26.300	26.500	26.250	26.348	23.329	13,780
2023-11-13	26.500	26.650	26.100	26.518	23.480	14,605
2023-11-10	26.500	26.750	26.350	26.707	23.647	13,120
2023-11-09	26.250	27.200	26.250	27.010	23.915	30,033
2023-11-08	26.200	26.600	26.200	26.385	23.362	12,787
2023-11-07	25.950	26.800	25.750	26.658	23.603	4,052
2023-11-06	26.950	26.950	25.900	25.950	22.977	3,000
2023-11-03	26.650	26.950	26.350	26.590	23.544	18,216
2023-11-02	24.100	25.300	24.100	25.027	22.160	6,191
2023-11-01	22.650	22.650	21.850	22.094	19.562	13,518
2023-10-31	21.800	22.800	21.800	22.353	19.792	3,880
2023-10-30	21.150	21.700	21.150	21.548	19.079	6,404
2023-10-27	21.200	21.400	21.050	21.200	18.771	54,088
2023-10-26	22.300	22.300	21.250	21.453	18.995	4,739
2023-10-25	22.000	22.350	21.975	22.244	19.696	14,100
2023-10-24	21.425	21.539	21.350	21.539	19.071	2,840
2023-10-23	21.950	22.000	21.676	21.798	19.300	1,148
2023-10-20	22.700	22.700	21.750	21.945	19.430	16,618
2023-10-19	21.800	22.348	21.550	22.044	19.518	12,668
2023-10-18	21.200	22.198	21.200	21.391	18.940	3,543
2023-10-17	21.550	21.550	21.355	21.355	18.908	1,547
2023-10-16	21.550	21.550	21.150	21.248	18.813	4,857
2023-10-13	21.550	21.600	21.400	21.497	19.034	8,105
2023-10-12	21.600	21.600	21.450	21.598	19.123	6,811
2023-10-11	21.640	21.671	21.640	21.671	19.188	1,802
2023-10-10	21.400	21.850	21.400	21.819	19.319	10,199
2023-10-09	21.500	21.550	21.445	21.445	18.988	4,539
2023-10-06	21.450	21.700	21.450	21.677	19.193	4,265
2023-10-05	21.250	21.450	21.250	21.444	18.987	9,760
2023-10-04	21.300	21.550	21.098	21.293	18.853	2,853
2023-10-03	21.600	21.650	21.600	21.600	19.125	1,478
2023-10-02	21.850	22.050	21.850	21.921	19.409	8,458
2023-09-29	21.600	21.750	21.550	21.719	19.230	7,089
2023-09-28	21.774	21.774	21.765	21.765	19.271	2,205
2023-09-27	21.800	22.275	21.800	21.850	19.346	8,071
2023-09-26	22.250	22.348	22.202	22.202	19.658	3,649
2023-09-25	22.150	22.150	21.975	22.052	19.525	5,483

← NewerPage 12 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.