Elopak ASA NOK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	35.650	35.650	35.650	35.650	33.969	2,076
2026-04-21	35.900	36.150	35.600	35.650	33.969	12,398
2026-04-20	35.525	35.825	35.525	35.600	33.921	1,639
2026-04-17	35.575	36.300	35.575	36.200	34.493	10,807
2026-04-16	36.400	36.400	35.600	35.650	33.969	26,004
2026-04-15	36.325	36.325	36.000	36.000	34.303	1,023
2026-04-14	36.450	36.525	35.950	36.250	34.541	53,570
2026-04-13	37.000	37.050	36.000	36.150	34.445	8,296
2026-04-10	36.900	37.100	36.700	37.100	35.351	11,472
2026-04-09	36.400	36.450	36.400	36.450	34.731	30,600
2026-04-08	36.800	36.800	36.650	36.650	34.922	970
2026-04-07	36.500	36.700	36.050	36.050	34.350	23,566
2026-04-01	36.150	36.400	36.150	36.300	34.588	7,180
2026-03-31	36.000	36.300	36.000	36.250	34.541	51,268
2026-03-30	36.125	36.300	35.150	35.950	34.255	41,980
2026-03-27	36.225	36.450	36.000	36.150	34.445	3,537
2026-03-26	37.250	37.550	36.800	36.800	35.065	40,830
2026-03-25	37.900	38.100	37.900	38.100	36.304	286
2026-03-24	37.500	37.500	36.900	37.050	35.303	55,545
2026-03-23	35.650	38.350	35.650	37.800	36.018	382,511
2026-03-20	48.225	48.550	48.000	48.225	45.951	1,061
2026-03-19	48.800	49.050	48.500	48.575	46.285	13,602
2026-03-18	50.000	51.000	50.000	50.100	47.738	18,596
2026-03-17	51.200	51.200	50.700	50.700	48.309	1,907
2026-03-16	51.200	51.350	51.100	51.200	48.786	8,143
2026-03-13	51.200	51.200	51.000	51.200	48.786	3,739
2026-03-12	52.500	52.500	52.300	52.300	49.834	356
2026-03-11	51.200	51.400	51.200	51.400	48.976	378
2026-03-10	51.650	51.800	51.650	51.800	49.358	628
2026-03-06	52.100	52.200	52.100	52.200	49.739	2,822
2026-03-05	52.800	53.400	52.500	53.000	50.501	1,673
2026-03-04	51.700	52.800	51.700	52.800	50.310	2,405
2026-03-03	51.900	51.900	51.200	51.600	49.167	41,157
2026-03-02	53.650	53.650	52.600	52.958	50.461	26,642
2026-02-27	53.650	54.100	53.400	53.700	51.168	19,088
2026-02-26	53.300	53.300	53.300	53.300	50.787	5
2026-02-25	53.800	53.900	53.200	53.550	51.025	18,335
2026-02-24	52.700	53.100	52.700	53.100	50.596	3,866
2026-02-23	53.100	53.100	52.750	52.750	50.263	372
2026-02-20	52.800	52.800	52.800	52.800	50.310	14
2026-02-19	51.500	52.700	51.300	52.700	50.215	569
2026-02-18	51.300	51.450	51.300	51.400	48.976	952
2026-02-17	52.500	52.500	51.700	51.700	49.262	618
2026-02-16	52.500	52.600	52.000	52.100	49.643	1,224
2026-02-13	52.100	52.100	51.300	51.400	48.976	61,928
2026-02-12	52.700	53.100	52.550	52.800	50.310	6,951
2026-02-11	53.200	53.200	52.401	52.597	50.117	13,752
2026-02-10	51.000	52.050	50.500	52.050	49.596	7,529
2026-02-09	49.900	50.000	49.900	49.946	47.591	14,544
2026-02-06	48.750	49.550	48.750	49.196	46.876	6,783
2026-02-05	48.150	48.550	48.150	48.500	46.213	438
2026-02-04	47.850	48.350	47.850	48.250	45.974	20,528
2026-02-03	48.550	48.550	47.850	48.000	45.737	76
2026-02-02	49.775	50.000	48.650	50.000	47.642	13,321
2026-01-30	50.650	50.800	50.300	50.300	47.928	4,656
2026-01-29	52.050	52.050	50.900	50.900	48.500	801
2026-01-28	51.800	52.150	51.600	51.682	49.246	13,904
2026-01-27	51.600	52.200	51.600	51.900	49.453	654
2026-01-26	52.550	52.701	51.100	52.701	50.216	282
2026-01-23	52.900	54.300	52.900	53.614	51.086	56,390

← NewerPage 3 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.