Elopak ASA NOK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	19.470	19.694	19.470	19.542	16.706	38,791
2022-09-29	19.530	19.564	19.530	19.548	16.711	40,279
2022-09-28	19.694	19.694	19.600	19.659	16.806	20,778
2022-09-27	20.356	20.398	20.303	20.355	17.401	15,239
2022-09-26	20.248	20.348	19.892	19.892	17.006	4,809
2022-09-23	19.971	19.971	19.971	19.971	17.073	757
2022-09-22	19.900	19.900	19.900	19.900	17.012	137
2022-09-21	20.232	20.232	20.232	20.232	17.296	642
2022-09-20	20.165	20.165	20.165	20.165	17.239	1,036
2022-09-15	20.430	20.430	20.430	20.430	17.465	86
2022-09-14	20.202	20.202	20.202	20.202	17.271	663
2022-09-13	20.290	20.353	20.223	20.223	17.289	8,166
2022-09-12	20.441	20.441	20.441	20.441	17.475	3,223
2022-09-09	19.920	19.996	19.909	19.996	17.094	14,235
2022-09-08	19.520	19.520	19.514	19.514	16.682	3,701
2022-09-07	19.324	19.324	19.300	19.300	16.500	2,014
2022-09-06	19.540	19.540	19.540	19.540	16.705	959
2022-09-05	19.441	19.616	19.441	19.616	16.769	8,817
2022-09-02	19.859	19.859	19.859	19.859	16.978	5,154
2022-09-01	19.550	19.942	19.550	19.942	17.048	6,760
2022-08-31	19.899	20.198	19.899	20.014	17.110	14,463
2022-08-30	19.762	19.762	19.714	19.714	16.853	2,423
2022-08-26	19.920	19.920	19.798	19.798	16.925	7,215
2022-08-25	20.100	20.100	19.918	19.918	17.028	7,902
2022-08-24	19.982	20.001	19.878	20.001	17.098	8,399
2022-08-23	19.938	19.938	19.858	19.858	16.976	13,466
2022-08-22	20.563	20.563	20.162	20.500	17.525	20,747
2022-08-19	21.197	21.200	20.975	20.975	17.931	14,056
2022-08-18	19.659	19.659	19.498	19.498	16.669	9,588
2022-08-17	19.380	19.480	19.380	19.478	16.651	5,967
2022-08-16	19.588	19.600	19.360	19.360	16.551	9,874
2022-08-15	19.160	19.395	19.099	19.099	16.328	33,410
2022-08-12	19.060	19.218	19.000	19.000	16.243	618
2022-08-11	19.183	19.225	19.152	19.152	16.373	8,318
2022-08-10	18.867	18.867	18.800	18.800	16.072	6,463
2022-08-09	18.898	19.001	18.898	18.936	16.188	1,757
2022-08-08	19.076	19.076	18.964	18.964	16.212	7,162
2022-08-05	18.929	19.042	18.929	19.042	16.279	9,821
2022-08-04	18.818	18.818	18.818	18.818	16.087	715
2022-08-03	18.440	18.440	18.209	18.209	15.567	9,561
2022-08-02	17.983	18.056	17.969	18.039	15.422	7,113
2022-07-29	18.219	18.548	18.219	18.305	15.649	4,719
2022-07-28	17.628	17.699	17.500	17.500	14.961	3,638
2022-07-27	18.236	18.236	18.236	18.236	15.590	281
2022-07-26	17.796	17.800	17.796	17.800	15.217	6,251
2022-07-25	17.502	17.502	17.178	17.178	14.686	9,120
2022-07-22	17.438	17.438	17.298	17.298	14.788	3,585
2022-07-21	17.420	17.420	17.218	17.420	14.893	5,203
2022-07-20	17.480	17.480	17.480	17.480	14.944	1
2022-07-19	16.598	16.620	16.598	16.620	14.208	3,067
2022-07-18	16.580	16.619	16.578	16.619	14.208	3,991
2022-07-15	16.379	16.620	16.352	16.620	14.208	7,579
2022-07-14	16.400	16.400	16.382	16.382	14.005	696
2022-07-13	16.558	16.558	16.554	16.554	14.152	317
2022-07-12	16.280	16.440	16.280	16.440	14.055	21,697
2022-07-11	16.221	16.221	16.000	16.012	13.689	6,731
2022-07-08	16.268	16.453	16.020	16.268	13.908	6,920
2022-07-07	16.318	16.420	16.318	16.420	14.037	8,812
2022-07-06	15.920	15.951	15.918	15.918	13.608	5,613
2022-07-05	16.343	16.343	16.276	16.300	13.935	6,639

← NewerPage 17 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.