Elopak ASA NOK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	50.900	53.500	50.700	51.701	49.263	12,700
2026-01-21	50.600	50.600	49.950	49.950	47.595	3,102
2026-01-20	49.550	50.700	49.250	50.499	48.118	14,682
2026-01-19	49.800	50.473	49.600	49.900	47.547	1,119
2026-01-16	51.150	51.200	51.150	51.200	48.786	1,642
2026-01-15	50.400	51.200	50.400	51.000	48.595	1,783
2026-01-14	49.750	50.501	49.750	50.501	48.119	1,624
2026-01-13	51.800	51.800	50.700	51.701	49.263	24,237
2026-01-12	52.600	52.600	52.600	52.600	50.120	4
2026-01-08	52.601	52.625	51.799	52.625	50.144	608
2026-01-07	52.550	52.650	51.750	52.494	50.019	60,439
2026-01-06	52.200	52.643	51.900	52.643	50.161	23,424
2026-01-05	52.100	52.200	52.000	52.200	49.738	22,252
2025-12-30	54.900	55.500	54.900	55.016	52.422	7,772
2025-12-29	53.550	54.500	53.550	53.900	51.359	1,167
2025-12-23	52.400	52.400	52.000	52.000	49.548	487
2025-12-22	50.200	51.900	50.200	51.771	49.330	973
2025-12-19	50.750	50.900	50.750	50.850	48.452	2,686
2025-12-17	50.700	50.700	49.675	49.675	47.333	7,397
2025-12-16	49.946	50.600	49.946	50.400	48.024	630
2025-12-15	48.800	50.700	48.800	50.700	48.309	27,935
2025-12-12	48.500	48.900	48.400	48.651	46.357	10,406
2025-12-11	48.651	48.651	48.651	48.651	46.357	18
2025-12-10	48.475	48.475	48.300	48.300	46.023	53
2025-12-09	48.250	48.250	48.250	48.250	45.975	200
2025-12-08	48.950	48.950	48.950	48.950	46.642	175
2025-12-05	48.875	48.875	48.250	48.850	46.547	9,192
2025-12-04	49.300	49.300	48.500	48.700	46.404	28,558
2025-12-03	48.650	48.775	48.275	48.600	46.308	59,866
2025-12-02	48.550	48.775	48.550	48.650	46.356	22,802
2025-12-01	48.350	48.350	48.150	48.350	46.070	606
2025-11-28	49.050	49.200	48.875	48.875	46.570	15,631
2025-11-27	49.200	49.450	48.750	49.115	46.799	22,229
2025-11-26	49.300	49.350	49.071	49.071	46.758	12,260
2025-11-25	47.900	48.200	47.900	48.200	45.927	4,432
2025-11-24	47.600	48.250	47.600	48.250	45.975	821
2025-11-21	46.291	46.291	46.291	46.291	44.108	254
2025-11-20	45.750	46.775	45.750	46.200	44.022	989
2025-11-19	45.425	45.450	45.200	45.450	43.307	939
2025-11-18	45.100	45.100	44.900	44.900	42.783	1,903
2025-11-17	45.249	45.249	45.249	45.249	43.115	101
2025-11-14	46.550	46.550	46.550	46.550	44.355	108
2025-11-12	46.700	46.700	46.700	46.700	44.498	278
2025-11-11	46.400	46.950	46.400	46.950	44.736	6,658
2025-11-10	45.650	45.766	45.650	45.766	43.608	334
2025-11-07	46.550	46.550	46.550	46.550	44.355	626
2025-11-06	46.600	46.600	46.600	46.600	44.403	64
2025-11-05	47.200	47.300	47.000	47.200	44.974	16,279
2025-11-04	47.400	47.400	47.050	47.200	44.974	447
2025-11-03	47.650	47.900	47.300	47.900	45.641	1,778
2025-10-31	48.400	48.400	48.150	48.350	46.070	100
2025-10-30	49.400	49.525	49.400	49.525	47.190	270
2025-10-29	50.300	50.600	50.200	50.400	48.024	70,234
2025-10-28	49.500	49.750	49.075	49.750	47.404	4,815
2025-10-27	45.950	46.250	45.950	46.250	44.069	44
2025-10-24	45.600	45.600	45.450	45.450	43.307	40,917
2025-10-23	45.450	45.450	45.450	45.450	43.307	114

← NewerPage 4 of 4 · 237 trading days

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.