Elopak ASA NOK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	44.600	45.150	44.600	44.950	42.831	4,730
2025-10-16	44.950	44.950	44.700	44.700	42.592	21,560
2025-10-15	45.950	45.950	45.950	45.950	43.225	3,113
2025-10-14	45.450	45.550	45.450	45.550	42.848	2,287
2025-10-13	44.950	44.950	44.700	44.700	42.049	228
2025-10-08	45.000	45.100	44.800	45.000	42.332	9,052
2025-10-03	46.700	46.700	46.000	46.300	43.554	13,839
2025-10-02	46.900	46.900	46.823	46.823	44.047	12,228
2025-09-30	45.950	46.000	45.525	45.900	43.178	16,379
2025-09-29	45.700	45.700	45.450	45.600	42.896	633
2025-09-26	44.800	45.350	44.700	45.300	42.614	7,430
2025-09-25	45.300	45.300	45.300	45.300	42.614	392
2025-09-24	45.200	45.375	45.132	45.132	42.456	12,562
2025-09-23	44.900	45.675	44.900	45.601	42.896	5,071
2025-09-22	45.100	45.250	44.900	45.151	42.473	9,692
2025-09-19	44.450	44.450	44.450	44.450	41.814	37
2025-09-18	46.375	46.650	45.500	45.600	42.896	7,988
2025-09-17	46.600	46.650	46.100	46.483	43.727	9,783
2025-09-16	47.050	47.050	46.850	46.850	44.072	1,403
2025-09-15	47.450	47.550	46.875	47.535	44.717	16,195
2025-09-12	46.100	46.700	46.100	46.435	43.682	5,773
2025-09-11	46.700	46.900	46.330	46.355	43.606	5,013
2025-09-10	46.250	46.300	45.900	46.000	43.272	2,283
2025-09-09	46.250	46.300	46.150	46.300	43.554	13,832
2025-09-08	46.050	46.350	45.700	46.000	43.272	4,584
2025-09-05	46.050	46.300	46.050	46.075	43.343	8,102
2025-09-04	46.125	46.650	46.050	46.600	43.837	7,182
2025-09-03	46.450	46.450	46.250	46.350	43.602	18,164
2025-09-02	46.550	46.550	45.950	46.250	43.507	2,975
2025-09-01	46.800	46.900	46.600	46.600	43.837	4,090
2025-08-29	47.300	47.300	47.100	47.100	44.307	267
2025-08-28	47.425	47.425	46.975	47.150	44.354	708
2025-08-27	47.375	47.375	47.174	47.174	44.376	1,756
2025-08-26	46.800	47.500	46.650	47.051	44.260	3,851
2025-08-22	46.850	46.850	46.600	46.699	43.929	23,088
2025-08-21	46.600	46.600	46.200	46.200	43.460	2,511
2025-08-20	47.050	47.050	46.850	46.850	44.071	1,890
2025-08-19	47.200	47.500	47.150	47.250	44.448	10,901
2025-08-18	46.700	47.000	46.075	47.000	44.213	258
2025-08-15	48.400	48.400	46.980	46.980	44.194	13,803
2025-08-14	43.950	48.650	43.950	47.841	45.004	26,373
2025-08-13	48.850	49.700	48.800	49.500	46.565	140,125
2025-08-12	48.550	48.550	48.550	48.550	45.671	43,902
2025-08-08	49.850	49.850	49.850	49.850	46.894	200
2025-08-07	49.900	50.000	49.900	50.000	47.035	24,086
2025-08-05	50.100	50.200	50.100	50.200	47.223	324
2025-08-04	50.250	50.250	50.200	50.200	47.223	14,774
2025-08-01	49.700	49.850	49.700	49.850	46.894	2,036
2025-07-31	50.400	50.400	49.950	50.200	47.223	7,140
2025-07-30	50.500	50.500	50.000	50.000	47.035	12
2025-07-29	51.000	51.000	50.900	50.900	47.882	2,463
2025-07-28	51.400	51.400	51.200	51.200	48.164	996
2025-07-25	51.800	51.800	51.450	51.450	48.399	23,172
2025-07-24	52.200	52.301	52.200	52.301	49.199	61
2025-07-23	52.800	52.800	52.100	52.501	49.387	1,807
2025-07-22	50.700	51.700	50.700	51.044	48.017	7,456
2025-07-21	50.300	50.300	50.300	50.300	47.317	6
2025-07-18	49.850	49.950	49.850	49.950	46.988	89
2025-07-16	49.150	49.700	49.100	49.100	46.188	1,959
2025-07-15	48.650	48.900	48.650	48.900	46.000	193

← NewerPage 5 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.