Elopak ASA NOK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	22.950	23.000	22.889	22.889	20.266	2,905
2023-06-28	22.777	22.852	22.777	22.852	20.234	4,150
2023-06-27	22.507	22.507	22.507	22.507	19.929	939
2023-06-26	22.700	22.700	22.698	22.698	20.097	3,299
2023-06-23	22.879	22.879	22.848	22.848	20.230	2,149
2023-06-22	23.000	23.068	22.998	22.998	20.363	8,557
2023-06-21	22.988	22.998	22.988	22.998	20.363	3,987
2023-06-20	23.148	23.194	23.148	23.194	20.536	497
2023-06-19	23.700	23.700	23.698	23.698	20.982	13,610
2023-06-16	23.550	23.679	23.550	23.679	20.966	16,724
2023-06-15	23.625	23.625	23.548	23.548	20.850	2,162
2023-06-14	23.600	23.637	23.600	23.603	20.898	23,798
2023-06-13	23.601	23.601	23.585	23.598	20.894	3,777
2023-06-12	23.750	23.750	23.014	23.014	20.377	14,667
2023-06-09	24.050	24.050	24.027	24.027	21.274	1,200
2023-06-08	23.983	24.100	23.983	23.998	21.248	1,265
2023-06-07	23.950	24.050	23.950	24.050	21.294	1,225
2023-06-05	24.098	24.103	24.098	24.100	21.338	3,032
2023-06-02	24.767	24.767	24.697	24.697	21.867	5,047
2023-06-01	24.400	24.400	24.400	24.400	21.604	25,747
2023-05-31	23.000	24.402	23.000	24.402	21.606	172,703
2023-05-30	22.693	23.850	22.693	23.850	21.118	13,508
2023-05-26	23.608	23.608	23.200	23.412	20.729	33,289
2023-05-25	23.664	23.750	23.300	23.433	20.748	23,767
2023-05-24	23.452	23.937	23.452	23.824	21.094	9,119
2023-05-23	23.426	23.455	23.426	23.455	20.767	2,023
2023-05-22	23.096	23.126	23.096	23.126	20.476	2,083
2023-05-19	23.776	23.776	23.723	23.723	21.004	1,094
2023-05-16	24.062	24.193	24.062	24.090	21.330	7,303
2023-05-15	24.100	24.100	23.800	23.802	21.075	5,238
2023-05-12	24.000	24.100	23.999	24.098	21.337	4,016
2023-05-11	25.000	25.248	24.928	24.948	21.328	10,615
2023-05-10	24.826	25.113	24.826	25.113	21.469	4,046
2023-05-09	25.050	25.226	25.050	25.226	21.565	1,703
2023-05-05	24.782	24.782	24.598	24.636	21.061	11,384
2023-05-04	24.726	25.025	24.676	24.676	21.096	5,768
2023-05-03	23.850	23.930	23.850	23.850	20.389	6,807
2023-05-02	24.750	24.750	24.312	24.750	21.158	6,241
2023-04-28	23.991	24.098	23.991	24.098	20.601	1,878
2023-04-27	24.550	24.550	24.496	24.496	20.941	7,779
2023-04-26	24.700	24.901	24.700	24.901	21.288	7,429
2023-04-25	24.190	24.456	24.190	24.456	20.907	9,858
2023-04-24	23.930	23.972	23.930	23.972	20.493	5,878
2023-04-21	23.950	24.200	23.950	24.200	20.689	2,878
2023-04-20	23.413	23.845	23.396	23.396	20.001	8,912
2023-04-19	23.032	23.032	22.759	22.840	19.526	7,603
2023-04-18	22.534	22.548	22.478	22.478	19.216	16,106
2023-04-17	22.644	22.644	22.570	22.618	19.336	6,375
2023-04-14	22.800	22.800	22.798	22.798	19.490	193
2023-04-13	23.050	23.050	23.034	23.048	19.703	7,542
2023-04-12	23.000	23.000	22.961	22.961	19.629	1,896
2023-04-11	22.154	22.248	22.154	22.248	19.020	1,217
2023-04-04	21.900	21.918	21.879	21.918	18.738	8,269
2023-04-03	21.500	21.581	21.500	21.581	18.450	5,448
2023-03-31	21.767	21.767	21.750	21.750	18.594	1,880
2023-03-30	22.000	22.036	21.992	21.992	18.801	8,429
2023-03-28	22.251	22.251	22.225	22.225	19.000	3,352
2023-03-27	22.150	22.331	22.150	22.150	18.936	14,768
2023-03-24	22.759	22.874	22.752	22.752	19.451	17,306
2023-03-23	23.294	23.350	23.221	23.221	19.852	5,452

← NewerPage 14 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.