Elopak ASA NOK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-03	38.800	39.100	38.300	38.600	35.567	131,137
2025-04-02	39.450	39.450	39.450	39.450	36.351	4,000
2025-04-01	38.750	39.350	38.700	39.250	36.166	8,184
2025-03-31	38.350	39.150	38.275	38.650	35.613	17,223
2025-03-28	38.700	39.600	38.700	39.250	36.166	6,004
2025-03-27	38.750	38.900	38.750	38.900	35.844	10,505
2025-03-26	38.650	38.650	38.600	38.600	35.567	2,286
2025-03-25	39.000	39.250	38.450	38.750	35.705	19,725
2025-03-24	38.200	38.200	38.200	38.200	35.199	3,123
2025-03-21	38.650	38.800	38.250	38.250	35.245	2,510
2025-03-20	38.400	38.500	38.400	38.500	35.475	7,494
2025-03-19	38.750	38.750	38.750	38.750	35.705	481
2025-03-18	39.450	39.450	39.250	39.250	36.166	4,627
2025-03-17	39.400	39.400	39.100	39.150	36.074	1,754
2025-03-14	38.400	38.500	37.850	37.850	34.876	1,800
2025-03-13	38.350	38.500	37.900	38.250	35.245	53,472
2025-03-12	38.350	38.350	37.850	37.900	34.922	4,611
2025-03-10	37.600	37.650	36.950	37.250	34.323	18,095
2025-03-07	38.200	38.550	38.050	38.350	35.337	5,902
2025-03-06	38.650	38.808	38.300	38.808	35.759	28,062
2025-03-05	38.400	38.750	38.200	38.500	35.475	14,219
2025-03-04	38.550	38.550	38.281	38.358	35.344	7,896
2025-03-03	39.350	39.350	38.750	39.000	35.936	4,908
2025-02-28	42.500	42.700	40.500	40.500	37.318	74,307
2025-02-27	42.450	42.600	42.250	42.325	39.000	10,539
2025-02-26	43.000	43.350	42.450	42.700	39.345	8,311
2025-02-25	42.300	42.300	42.000	42.100	38.792	6,523
2025-02-24	41.700	42.200	41.600	41.850	38.562	10,153
2025-02-21	41.375	41.550	41.100	41.435	38.179	6,054
2025-02-20	41.550	41.550	41.100	41.250	38.009	15,176
2025-02-19	41.150	41.300	41.125	41.150	37.917	14,335
2025-02-18	41.200	41.200	40.900	40.950	37.733	15,230
2025-02-17	40.400	40.800	40.400	40.800	37.594	1,588
2025-02-14	40.400	40.400	40.000	40.100	36.949	683
2025-02-13	39.900	40.650	39.500	40.300	37.133	2,993
2025-02-12	39.850	40.850	39.800	40.200	37.042	13,807
2025-02-11	38.850	39.375	38.371	38.647	35.611	35,034
2025-02-10	37.500	38.425	37.500	37.700	34.738	5,944
2025-02-07	37.650	37.700	37.400	37.700	34.738	2,213
2025-02-06	37.750	38.764	37.750	38.543	35.515	10,523
2025-02-05	38.150	38.541	38.150	38.253	35.248	2,064
2025-02-04	38.900	39.266	38.850	39.070	36.000	2,219
2025-02-03	39.850	39.969	39.700	39.969	36.829	2,324
2025-01-31	41.000	41.550	41.000	41.137	37.905	6,158
2025-01-30	42.000	42.000	41.150	41.400	38.147	2,331
2025-01-29	41.385	41.385	41.385	41.385	38.133	979
2025-01-28	41.175	42.050	41.175	41.585	38.318	43,908
2025-01-27	41.250	41.250	41.050	41.125	37.894	730
2025-01-24	42.000	42.000	41.284	41.284	38.040	1,477
2025-01-23	40.500	41.024	40.500	40.990	37.770	4,318
2025-01-22	41.500	41.500	40.750	40.900	37.687	3,638
2025-01-21	41.550	41.600	41.250	41.350	38.101	3,173
2025-01-20	42.300	42.300	41.700	41.700	38.424	1,766
2025-01-17	42.300	42.500	42.250	42.400	39.069	3,105
2025-01-16	43.000	43.000	42.500	42.500	39.161	567
2025-01-15	43.550	43.550	43.450	43.450	40.036	627
2025-01-14	42.900	43.000	42.900	43.000	39.622	1,055
2025-01-13	42.850	42.850	42.850	42.850	39.483	743
2025-01-10	43.150	43.500	43.150	43.500	40.082	1,723
2025-01-09	43.800	44.350	43.800	44.100	40.635	874

← NewerPage 7 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.