Elopak ASA NOK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	22.500	22.550	22.487	22.550	19.967	8,503
2023-09-21	22.900	22.900	22.500	22.628	20.035	9,281
2023-09-20	22.600	22.859	22.600	22.859	20.240	7,059
2023-09-19	22.750	23.050	22.650	22.950	20.321	17,807
2023-09-18	23.000	23.150	22.750	22.875	20.254	19,811
2023-09-15	22.800	22.973	22.800	22.837	20.220	39,418
2023-09-14	23.300	23.374	23.224	23.373	20.695	12,621
2023-09-13	23.550	23.600	23.500	23.535	20.838	11,557
2023-09-12	23.700	23.700	23.479	23.479	20.789	9,847
2023-09-11	23.700	23.800	23.514	23.527	20.831	8,861
2023-09-08	22.750	23.000	22.750	22.800	20.188	7,054
2023-09-07	22.550	22.787	22.550	22.750	20.143	7,232
2023-09-06	22.400	22.550	22.400	22.456	19.883	8,206
2023-09-05	22.550	23.000	22.450	22.670	20.072	16,348
2023-09-04	22.150	22.650	22.100	22.650	20.055	18,168
2023-09-01	22.100	22.100	22.045	22.050	19.524	14,017
2023-08-31	22.350	22.750	21.850	22.141	19.604	740,566
2023-08-30	22.350	22.500	22.248	22.248	19.699	17,660
2023-08-29	22.550	22.593	22.514	22.554	19.969	17,926
2023-08-25	22.450	22.700	22.450	22.598	20.008	17,636
2023-08-24	22.950	22.950	22.400	22.400	19.833	800
2023-08-23	22.600	23.050	22.500	22.500	19.922	30,788
2023-08-22	23.500	23.500	22.450	22.530	19.949	54,112
2023-08-21	22.750	22.950	22.600	22.877	20.256	56,261
2023-08-18	22.300	22.850	21.950	22.850	20.232	43,629
2023-08-17	22.100	22.900	22.015	22.015	19.493	84,504
2023-08-16	21.700	22.300	21.700	21.825	19.324	9,392
2023-08-15	21.500	21.800	21.250	21.425	18.970	29,098
2023-08-14	21.950	21.950	21.500	21.810	19.311	39,637
2023-08-11	21.450	21.911	21.100	21.837	19.335	7,450
2023-08-10	21.450	21.650	21.302	21.404	18.952	42,546
2023-08-09	21.750	22.100	21.478	22.002	19.481	7,450
2023-08-08	22.450	22.450	22.130	22.219	19.673	20,416
2023-08-07	22.000	22.400	21.988	22.061	19.533	24,608
2023-08-04	22.500	22.500	22.500	22.500	19.922	427
2023-08-03	22.100	22.200	22.100	22.192	19.649	1,802
2023-08-02	22.450	22.450	22.328	22.350	19.789	474
2023-08-01	22.250	22.250	22.200	22.201	19.657	2,460
2023-07-31	22.750	22.750	22.148	22.148	19.610	7,265
2023-07-28	22.600	22.800	22.548	22.548	19.964	31,966
2023-07-27	22.650	22.701	22.598	22.598	20.009	9,185
2023-07-26	22.400	22.400	22.348	22.348	19.787	33,933
2023-07-25	22.200	22.350	22.170	22.350	19.789	17,145
2023-07-24	22.200	22.200	22.000	22.000	19.479	9,915
2023-07-21	22.500	22.500	22.277	22.300	19.745	12,775
2023-07-20	22.400	22.410	22.300	22.398	19.831	8,941
2023-07-19	22.350	22.450	22.200	22.348	19.787	19,167
2023-07-18	22.500	22.503	22.150	22.150	19.612	6,285
2023-07-17	22.413	22.413	22.413	22.413	19.845	681
2023-07-14	22.600	22.600	22.467	22.467	19.893	3,461
2023-07-13	22.200	22.200	21.850	21.998	19.477	31,640
2023-07-12	22.450	22.450	22.398	22.398	19.831	26,141
2023-07-11	23.500	23.500	22.650	22.799	20.187	64,168
2023-07-10	23.600	23.600	22.800	22.907	20.283	5,100
2023-07-07	23.000	23.200	22.990	23.198	20.540	47,210
2023-07-06	23.100	23.200	23.100	23.200	20.542	31,756
2023-07-05	23.250	23.252	23.214	23.252	20.588	8,078
2023-07-04	22.950	23.400	22.950	23.248	20.584	3,507
2023-07-03	23.500	23.500	23.428	23.498	20.805	11,491
2023-06-30	23.350	23.352	23.096	23.348	20.673	7,013

← NewerPage 13 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.