Elopak ASA NOK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	24.450	24.450	24.448	24.450	20.902	11,630
2022-12-22	24.602	24.626	24.598	24.626	21.053	2,339
2022-12-21	24.300	24.300	24.284	24.298	20.772	5,527
2022-12-20	24.400	24.400	24.375	24.384	20.845	26,103
2022-12-19	24.400	24.400	24.361	24.361	20.826	3,464
2022-12-16	24.048	24.067	24.048	24.067	20.575	4,700
2022-12-15	24.247	24.247	24.247	24.247	20.728	3
2022-12-14	24.383	24.383	24.383	24.383	20.845	350
2022-12-13	24.250	24.250	24.148	24.250	20.732	11,677
2022-12-12	23.745	24.002	23.745	23.966	20.489	3,723
2022-12-09	23.156	23.203	23.156	23.203	19.836	2,758
2022-12-08	22.900	22.917	22.900	22.917	19.591	1,421
2022-12-07	23.398	23.500	23.395	23.395	20.000	1,176
2022-12-06	24.200	24.214	24.197	24.197	20.686	1,898
2022-12-05	24.448	24.457	24.418	24.457	20.908	7,968
2022-12-02	24.300	24.705	24.298	24.365	20.829	43,215
2022-12-01	24.903	24.903	24.797	24.829	21.226	23,484
2022-11-30	24.613	24.948	24.443	24.948	21.328	18,511
2022-11-29	24.000	24.000	23.922	23.928	20.456	49,901
2022-11-28	24.100	24.100	23.797	24.027	20.541	39,340
2022-11-25	24.750	24.750	24.738	24.738	21.148	5,542
2022-11-24	24.650	24.726	24.650	24.700	21.116	1,769
2022-11-23	23.819	24.052	23.818	24.000	20.518	11,503
2022-11-22	23.415	23.632	23.400	23.400	20.005	728
2022-11-21	23.408	23.419	23.398	23.417	20.019	5,935
2022-11-18	23.748	23.748	23.548	23.548	20.131	49,535
2022-11-17	23.948	23.948	23.745	23.912	20.442	2,463
2022-11-16	23.950	23.950	23.448	23.947	20.472	45,340
2022-11-15	23.400	23.775	23.397	23.397	20.002	54,774
2022-11-14	23.813	23.889	23.802	23.865	20.402	27,835
2022-11-11	23.993	24.080	23.981	24.000	20.517	13,642
2022-11-10	23.700	23.700	23.480	23.681	20.245	9,028
2022-11-09	23.300	23.300	22.867	22.867	19.549	15,858
2022-11-08	23.227	23.500	23.173	23.173	19.810	1,405
2022-11-07	23.215	23.245	23.173	23.215	19.846	25,026
2022-11-04	23.023	23.250	23.011	23.248	19.874	34,435
2022-11-03	23.203	23.203	22.941	22.941	19.612	12,365
2022-11-02	23.697	23.698	23.467	23.694	20.256	35,168
2022-11-01	23.447	23.450	23.447	23.448	20.045	2,495
2022-10-31	23.295	23.448	22.894	23.249	19.876	3,698
2022-10-28	22.268	22.522	22.268	22.522	19.254	12,603
2022-10-27	22.677	22.677	22.598	22.599	19.320	21,889
2022-10-26	22.000	22.000	21.865	21.970	18.782	34,654
2022-10-25	20.713	21.000	20.713	20.805	17.786	4,833
2022-10-24	20.600	20.910	20.600	20.644	17.648	9,761
2022-10-21	20.650	20.650	20.500	20.500	17.525	18,989
2022-10-20	20.620	20.713	20.585	20.585	17.598	7,331
2022-10-19	20.787	20.881	20.743	20.743	17.733	18,577
2022-10-18	20.750	20.750	20.716	20.716	17.710	31,757
2022-10-17	20.455	20.455	20.274	20.274	17.332	26,031
2022-10-14	20.219	20.219	20.048	20.048	17.139	11,455
2022-10-13	20.298	20.298	20.133	20.133	17.212	11,980
2022-10-12	20.098	20.106	20.098	20.100	17.184	1,900
2022-10-11	20.300	20.300	20.298	20.298	17.352	30,374
2022-10-10	20.128	20.128	20.098	20.100	17.184	1,002
2022-10-07	20.350	20.498	20.350	20.498	17.524	8,813
2022-10-06	20.395	20.500	20.350	20.450	17.483	12,168
2022-10-05	20.102	20.417	20.028	20.028	17.122	6,691
2022-10-04	19.002	20.200	19.002	20.152	17.228	21,956
2022-10-03	19.433	19.433	19.433	19.433	16.613	13,351

← NewerPage 16 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.