Elopak ASA NOK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	16.360	16.360	16.360	16.360	13.986	5,049
2022-07-01	16.233	16.280	16.121	16.280	13.918	7,612
2022-06-30	16.370	16.370	16.224	16.224	13.869	7,987
2022-06-29	16.506	16.560	16.502	16.502	14.107	7,098
2022-06-28	16.538	16.580	16.538	16.550	14.149	7,830
2022-06-27	16.778	16.918	16.778	16.918	14.463	22,526
2022-06-23	16.275	16.335	16.198	16.198	13.848	21,931
2022-06-22	16.780	16.780	16.245	16.245	13.888	59,984
2022-06-21	16.401	16.458	16.338	16.338	13.967	12,133
2022-06-20	16.524	16.631	16.416	16.631	14.218	13,213
2022-06-17	16.100	16.780	16.100	16.780	14.345	53,061
2022-06-16	16.183	16.280	16.183	16.280	13.918	9,945
2022-06-15	16.483	16.800	16.340	16.800	14.362	6,787
2022-06-14	16.770	16.770	16.380	16.380	14.003	31,475
2022-06-13	16.691	17.300	16.669	16.854	14.408	15,745
2022-06-10	16.865	16.929	16.799	16.929	14.472	28,486
2022-06-09	16.793	16.905	16.793	16.905	14.452	2,677
2022-06-08	16.998	17.000	16.998	17.000	14.533	7,498
2022-06-07	16.402	16.522	16.360	16.522	14.124	20,719
2022-06-01	16.543	16.660	16.352	16.352	13.979	13,438
2022-05-31	16.580	16.740	16.580	16.740	14.311	49,063
2022-05-30	16.602	16.800	16.375	16.745	14.315	17,470
2022-05-27	15.885	15.928	15.880	15.927	13.616	15,364
2022-05-25	15.884	16.087	15.860	15.860	13.558	20,684
2022-05-24	16.180	16.220	16.040	16.063	13.732	19,820
2022-05-23	15.719	15.920	15.701	15.916	13.606	26,408
2022-05-20	15.900	15.919	15.710	15.818	13.523	24,985
2022-05-19	15.680	15.680	15.439	15.440	13.200	22,605
2022-05-18	15.580	15.820	15.060	15.477	13.231	9,674
2022-05-16	15.040	15.137	15.040	15.137	12.941	40,020
2022-05-13	15.264	15.264	15.168	15.180	12.977	22,550
2022-05-12	15.941	16.036	15.941	16.008	13.044	28,397
2022-05-11	16.603	16.603	16.420	16.490	13.437	31,426
2022-05-10	17.500	17.500	17.200	17.500	14.260	39,611
2022-05-09	16.700	17.000	16.082	16.998	13.851	9,270
2022-05-06	15.390	15.428	15.320	15.320	12.483	38,636
2022-05-05	15.246	16.205	15.246	16.205	13.204	60,782
2022-05-04	14.049	14.403	14.049	14.393	11.728	9,432
2022-05-03	14.060	14.120	14.060	14.099	11.488	9,162
2022-04-29	14.035	14.062	13.990	14.062	11.459	5,800
2022-04-28	13.791	14.000	13.791	13.993	11.402	14,890
2022-04-27	13.926	13.926	13.809	13.847	11.283	14,702
2022-04-26	14.540	14.540	14.022	14.345	11.689	4,053
2022-04-25	14.420	14.420	14.146	14.146	11.526	12,383
2022-04-22	14.765	14.765	14.700	14.701	11.979	8,115
2022-04-21	14.761	14.761	14.640	14.640	11.929	42,636
2022-04-20	15.000	15.000	14.718	14.742	12.012	18,004
2022-04-19	14.840	14.940	14.676	14.696	11.975	48,826
2022-04-13	14.556	14.574	14.511	14.547	11.853	8,033
2022-04-12	14.530	14.577	14.508	14.577	11.878	2,372
2022-04-11	14.675	14.675	14.599	14.607	11.903	6,216
2022-04-08	14.452	14.452	14.386	14.433	11.760	11,479
2022-04-07	14.540	14.582	14.259	14.578	11.879	17,759
2022-04-06	14.420	14.638	14.359	14.458	11.781	7,002
2022-04-05	14.800	14.860	14.660	14.780	12.043	7,842
2022-04-04	15.000	15.000	14.860	14.900	12.141	5,877
2022-04-01	14.826	15.102	14.826	15.102	12.306	34,637
2022-03-31	15.044	15.080	14.930	15.040	12.255	19,356
2022-03-30	15.879	15.884	15.552	15.552	12.673	33,278
2022-03-29	16.180	16.185	16.044	16.168	13.174	13,688

← NewerPage 18 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.