Elopak ASA NOK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	23.481	23.482	23.472	23.472	20.066	2,897
2023-03-21	23.612	23.900	23.500	23.900	20.432	9,651
2023-03-20	24.500	24.500	24.289	24.440	20.894	17,189
2023-03-17	24.080	24.080	24.080	24.080	20.586	156
2023-03-16	23.092	23.092	23.090	23.090	19.739	4,653
2023-03-15	23.201	23.233	23.201	23.233	19.862	2,199
2023-03-14	23.522	23.716	23.522	23.716	20.274	5,539
2023-03-13	23.550	23.550	23.500	23.500	20.090	7,227
2023-03-10	23.280	23.280	23.240	23.240	19.868	6,818
2023-03-09	23.948	23.950	23.500	23.523	20.109	4,061
2023-03-08	24.000	24.000	23.708	23.989	20.508	9,302
2023-03-07	23.700	23.700	23.200	23.200	19.833	1,351
2023-03-06	22.888	22.915	22.888	22.915	19.590	4,446
2023-03-03	22.850	22.875	22.819	22.848	19.532	1,708
2023-03-02	23.015	23.050	23.000	23.000	19.663	2,671
2023-03-01	23.150	23.150	23.107	23.150	19.791	3,405
2023-02-28	23.100	23.136	23.089	23.136	19.778	2,040
2023-02-27	22.950	23.039	22.950	23.039	19.696	3,798
2023-02-24	22.975	22.975	22.975	22.975	19.641	1,226
2023-02-23	23.300	23.300	23.196	23.196	19.830	1,431
2023-02-22	22.550	22.902	22.550	22.902	19.579	5,875
2023-02-21	23.550	24.279	23.550	23.659	20.226	13,577
2023-02-20	23.500	23.514	23.200	23.514	20.102	6,878
2023-02-17	23.900	23.900	23.412	23.900	20.432	3,332
2023-02-16	22.800	22.936	22.798	22.798	19.490	7,229
2023-02-15	23.150	23.150	23.040	23.137	19.780	3,269
2023-02-14	23.150	23.266	23.148	23.266	19.890	5,564
2023-02-13	23.300	23.399	23.050	23.295	19.915	1,797
2023-02-10	23.500	23.500	23.498	23.498	20.088	2,376
2023-02-09	24.700	24.700	23.700	24.700	21.116	2,322
2023-02-08	24.500	24.500	24.108	24.252	20.733	4,565
2023-02-07	22.700	22.876	22.698	22.698	19.404	3,558
2023-02-06	23.550	23.550	23.548	23.548	20.131	1,161
2023-02-03	23.688	23.758	23.688	23.748	20.302	2,261
2023-02-02	24.000	24.000	23.905	23.905	20.436	4,459
2023-02-01	24.000	24.000	23.952	23.952	20.477	1,680
2023-01-31	23.900	23.900	23.707	23.707	20.267	6,873
2023-01-30	23.450	23.893	23.448	23.448	20.045	5,849
2023-01-27	23.950	23.950	23.819	23.948	20.473	2,367
2023-01-26	23.950	23.950	23.769	23.769	20.320	768
2023-01-25	23.450	23.652	23.448	23.448	20.045	5,085
2023-01-24	23.698	23.698	23.698	23.698	20.259	276
2023-01-23	23.998	23.998	23.934	23.934	20.461	1,078
2023-01-20	24.240	24.240	24.216	24.216	20.702	3,879
2023-01-19	23.850	23.934	23.850	23.909	20.440	4,115
2023-01-18	24.000	24.000	23.991	23.993	20.511	6,491
2023-01-17	23.250	23.706	23.248	23.248	19.874	3,808
2023-01-16	24.000	24.000	23.998	23.998	20.515	2,510
2023-01-13	24.100	24.100	24.009	24.098	20.601	4,265
2023-01-12	24.750	24.750	24.568	24.568	21.003	953
2023-01-11	23.900	23.969	23.898	23.969	20.491	12,626
2023-01-10	24.156	24.156	24.156	24.156	20.651	437
2023-01-09	24.072	24.100	24.072	24.100	20.603	9,646
2023-01-06	24.042	24.050	24.042	24.050	20.561	971
2023-01-05	24.100	24.100	24.098	24.098	20.601	24,796
2023-01-04	24.450	24.450	24.356	24.356	20.822	2,969
2023-01-03	24.050	24.050	24.050	24.050	20.560	24,328
2022-12-30	25.000	25.000	24.976	25.000	21.372	1,785
2022-12-29	25.000	25.000	24.982	24.982	21.357	1,251
2022-12-28	24.950	24.950	24.700	24.929	21.312	1,248

← NewerPage 15 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.