Elopak ASA NOK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-14	48.050	48.450	48.050	48.450	45.577	9,616
2025-07-11	48.000	48.050	47.925	47.950	45.107	1,790
2025-07-10	47.800	47.825	47.675	47.825	44.989	850
2025-07-08	48.000	48.050	47.150	47.150	44.354	29,841
2025-07-07	48.300	48.450	47.950	48.236	45.376	66,430
2025-07-04	48.000	48.000	47.950	47.950	45.107	424
2025-07-03	48.150	48.150	47.550	47.750	44.918	8,444
2025-07-02	47.900	47.900	47.750	47.750	44.918	423
2025-07-01	47.600	47.950	47.300	47.300	44.495	1,128
2025-06-30	46.800	46.800	46.800	46.800	44.025	69
2025-06-27	46.500	47.550	46.500	47.300	44.495	735
2025-06-26	46.300	46.300	45.800	45.800	43.084	642
2025-06-25	45.050	45.950	45.050	45.750	43.037	467
2025-06-24	44.900	44.950	44.550	44.850	42.190	1,112
2025-06-20	44.375	44.375	44.300	44.300	41.673	3,626
2025-06-19	44.050	44.050	43.650	43.900	41.297	4,190
2025-06-18	43.900	44.000	43.900	44.000	41.391	124
2025-06-17	43.750	43.750	42.850	43.250	40.685	49,269
2025-06-16	45.550	45.900	44.750	44.750	42.096	17,724
2025-06-13	45.050	45.225	44.650	45.100	42.426	2,386
2025-06-12	45.550	45.550	44.925	45.400	42.708	5,427
2025-06-11	44.950	44.950	44.950	44.950	42.285	7,231
2025-06-10	45.500	45.500	44.475	44.475	41.838	1,884
2025-06-06	46.000	46.000	45.125	45.125	42.449	639
2025-06-05	45.700	45.700	45.700	45.700	42.990	1
2025-06-04	44.600	45.300	44.600	45.300	42.614	283
2025-06-03	44.400	44.900	44.200	44.600	41.955	65,210
2025-06-02	44.700	44.850	44.700	44.700	42.049	1,330
2025-05-30	43.150	43.150	43.150	43.150	40.591	432
2025-05-28	42.075	42.825	41.975	42.775	40.239	852
2025-05-27	43.700	43.700	42.850	42.850	40.309	251,645
2025-05-22	41.750	41.750	41.650	41.650	39.180	397
2025-05-21	42.575	42.750	42.350	42.350	39.839	323
2025-05-20	42.750	42.800	42.600	42.750	40.215	174
2025-05-19	43.450	43.650	42.900	43.000	40.450	868
2025-05-16	43.400	43.485	43.250	43.460	40.883	5,172
2025-05-15	44.825	44.825	43.600	43.600	41.015	388
2025-05-14	45.400	46.450	45.100	45.250	41.695	2,766
2025-05-13	45.025	46.250	44.500	45.825	42.225	254,596
2025-05-12	45.000	45.350	45.000	45.350	41.787	2,056
2025-05-09	44.350	45.550	44.250	45.250	41.695	4,478
2025-05-08	44.100	44.900	43.750	44.900	41.372	15,908
2025-05-07	42.050	45.700	42.050	45.500	41.925	12,715
2025-05-06	42.850	42.850	42.850	42.850	39.483	20
2025-05-02	42.650	42.850	42.650	42.650	39.299	398
2025-04-30	42.950	43.250	42.350	42.650	39.299	21,777
2025-04-29	41.500	41.500	41.500	41.500	38.239	650
2025-04-28	41.335	41.600	41.300	41.550	38.286	8,844
2025-04-25	39.850	41.150	39.850	41.150	37.917	3,453
2025-04-24	39.200	39.250	39.100	39.250	36.166	3,358
2025-04-23	39.750	39.750	39.750	39.750	36.627	60,000
2025-04-22	39.800	40.300	39.800	40.050	36.903	2,130
2025-04-16	39.150	39.150	39.150	39.150	36.074	33
2025-04-15	39.000	39.150	38.700	39.150	36.074	2,634
2025-04-14	38.050	38.150	38.050	38.150	35.153	430
2025-04-11	37.200	37.200	37.200	37.200	34.277	343
2025-04-09	35.050	36.050	35.050	36.050	33.218	6,127
2025-04-08	35.850	36.600	35.850	36.600	33.724	10,309
2025-04-07	36.350	37.000	36.200	37.000	34.093	10,040
2025-04-04	38.200	38.200	37.150	37.345	34.411	68,588

← NewerPage 6 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.