Elopak ASA NOK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	35.400	35.489	35.300	35.489	34.802	594
2026-07-23	36.050	36.050	35.400	35.400	34.715	1,080
2026-07-22	36.050	36.050	35.900	35.900	35.205	402
2026-07-21	36.275	36.275	36.175	36.175	35.475	7,312
2026-07-20	36.425	36.550	36.350	36.350	35.647	2,130
2026-07-17	35.675	36.281	35.675	36.281	35.579	5,485
2026-07-16	35.600	35.600	35.500	35.500	34.813	570
2026-07-15	34.650	35.200	34.400	35.200	34.519	9,901
2026-07-14	34.350	34.650	34.250	34.350	33.685	5,843
2026-07-13	34.050	34.700	34.050	34.450	33.783	12,528
2026-07-10	34.450	34.550	33.700	33.860	33.205	134,002
2026-07-09	34.600	34.700	34.150	34.350	33.685	15,914
2026-07-08	35.050	35.050	34.400	35.050	34.372	76,266
2026-07-07	35.400	35.400	35.050	35.050	34.372	4,027
2026-07-06	35.300	35.450	35.200	35.200	34.519	14,316
2026-07-03	35.350	35.350	34.950	35.000	34.323	2,899
2026-07-02	35.100	35.550	35.100	35.299	34.616	1,311
2026-07-01	35.225	35.225	34.950	34.950	34.274	1,100
2026-06-30	35.575	35.575	35.150	35.150	34.470	4,843
2026-06-29	35.300	35.850	35.300	35.510	34.823	31,209
2026-06-26	35.600	35.600	35.000	35.200	34.519	82,043
2026-06-25	35.150	36.475	35.125	36.475	35.769	5,558
2026-06-24	34.175	34.400	34.175	34.400	33.734	25,749
2026-06-23	35.000	35.000	34.450	34.500	33.832	21,222
2026-06-22	35.650	35.650	35.100	35.200	34.519	9,327
2026-06-19	35.650	35.700	35.650	35.700	35.009	527
2026-06-17	35.350	35.450	35.350	35.450	34.764	23,437
2026-06-16	35.550	35.567	35.050	35.567	34.879	1,354
2026-06-15	36.050	36.300	35.800	35.900	35.205	6,051
2026-06-11	34.575	34.650	34.500	34.550	33.882	3,114
2026-06-10	34.950	34.950	34.250	34.750	34.078	99,620
2026-06-09	35.100	35.100	34.600	34.900	34.225	89,676
2026-06-08	34.600	35.050	34.600	34.850	34.176	20,011
2026-06-05	35.075	35.250	35.000	35.000	34.323	69,206
2026-06-04	34.525	35.200	34.400	34.475	33.808	168,958
2026-06-03	34.800	34.800	34.250	34.400	33.735	50,868
2026-06-02	33.750	34.750	33.750	34.105	33.445	234,181
2026-06-01	33.650	33.839	33.650	33.839	33.184	600
2026-05-29	34.000	34.400	33.550	33.550	32.901	29,880
2026-05-28	33.950	33.950	33.700	33.800	33.146	31,856
2026-05-27	34.000	34.100	33.750	33.750	33.097	3,548
2026-05-26	33.900	34.150	33.800	33.800	33.146	10,777
2026-05-22	34.250	34.400	33.800	33.800	33.146	47,764
2026-05-21	34.550	34.550	33.850	33.850	33.195	24,941
2026-05-20	35.000	35.000	34.800	34.800	34.127	75,645
2026-05-19	35.600	35.600	34.600	34.800	34.127	55,889
2026-05-18	36.800	36.800	35.150	35.250	34.568	45,738
2026-05-15	37.025	37.200	36.750	36.750	36.039	75,322
2026-05-13	39.000	39.000	38.750	38.750	36.923	3,457
2026-05-12	38.750	39.000	38.750	39.000	37.161	17,376
2026-05-11	38.450	38.450	38.450	38.450	36.637	823
2026-05-08	38.300	38.550	38.175	38.175	36.375	7,064
2026-05-07	38.400	38.700	38.000	38.500	36.685	114,787
2026-05-06	38.400	38.450	38.100	38.450	36.637	2,697
2026-05-05	37.750	38.575	37.700	37.700	35.922	22,368
2026-04-30	36.050	36.050	35.700	35.900	34.207	9,969
2026-04-29	36.100	36.100	36.050	36.050	34.350	537
2026-04-28	35.825	35.825	35.800	35.800	34.112	15,038
2026-04-24	35.250	35.250	35.250	35.250	33.588	48,935
2026-04-23	35.300	35.350	35.300	35.350	33.683	2,743

← NewerPage 2 of 4 · 237 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.