Elopak ASA NOK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-08	43.450	43.575	43.450	43.575	40.151	424
2025-01-07	43.800	43.800	43.800	43.800	40.359	610
2025-01-06	44.400	44.400	44.400	44.400	40.912	100
2025-01-03	44.550	44.950	44.550	44.650	41.142	253
2025-01-02	45.500	45.500	45.250	45.250	41.695	1,940
2024-12-30	45.200	45.200	45.200	45.200	41.649	195
2024-12-27	44.550	45.450	44.500	45.450	41.879	492
2024-12-23	44.750	44.750	44.500	44.500	41.004	1,433
2024-12-20	42.600	43.550	42.600	43.290	39.889	26,611
2024-12-19	42.750	42.750	42.750	42.750	39.391	2,503
2024-12-17	43.800	43.950	43.750	43.750	40.313	2,082
2024-12-13	44.650	44.850	44.500	44.500	41.004	1,884
2024-12-12	44.700	44.700	44.700	44.700	41.188	317
2024-12-10	44.650	44.650	44.600	44.600	41.096	179
2024-12-09	45.250	45.250	44.600	44.850	41.326	1,995
2024-12-06	45.850	45.900	45.850	45.900	42.294	1,252
2024-12-05	45.275	46.300	45.275	46.300	42.662	12,450
2024-12-04	45.000	45.000	45.000	45.000	41.464	708
2024-12-03	44.450	44.450	44.300	44.400	40.912	692
2024-11-29	44.700	44.700	44.086	44.086	40.622	5,429
2024-11-28	43.750	44.100	43.536	44.100	40.635	11,948
2024-11-27	42.700	43.300	42.700	43.300	39.898	492
2024-11-26	43.800	44.000	43.800	44.000	40.543	2,989
2024-11-25	44.200	44.200	44.150	44.150	40.681	2,866
2024-11-22	44.550	44.550	44.550	44.550	41.050	458
2024-11-21	43.300	43.650	43.300	43.650	40.221	3,298
2024-11-20	43.300	43.450	43.250	43.450	40.036	522
2024-11-19	43.000	43.000	42.500	42.950	39.576	6,387
2024-11-18	43.300	43.300	43.300	43.300	39.898	100
2024-11-15	43.550	43.650	43.350	43.650	40.221	547
2024-11-14	44.500	44.500	44.000	44.050	40.589	7,821
2024-11-13	44.600	44.600	44.500	44.500	41.004	2,319
2024-11-11	45.000	45.000	45.000	45.000	41.464	286
2024-11-08	44.950	45.050	44.650	44.650	41.142	1,203
2024-11-07	44.350	44.600	44.350	44.450	40.958	1,268
2024-11-06	45.250	45.400	44.800	44.800	41.280	1,435
2024-11-05	45.250	45.250	45.000	45.000	41.464	348
2024-10-31	44.200	44.750	44.200	44.550	41.050	3,257
2024-10-30	44.550	45.466	44.550	45.466	41.894	1,782
2024-10-29	46.750	46.800	46.385	46.385	42.741	885
2024-10-28	46.500	46.500	46.450	46.450	42.801	1,592
2024-10-25	46.100	46.100	46.100	46.100	42.478	407
2024-10-24	45.900	47.000	45.900	46.571	42.912	2,077
2024-10-23	45.050	45.400	45.050	45.400	41.833	738
2024-10-22	45.200	46.000	45.200	45.552	41.973	4,537
2024-10-21	45.500	45.750	45.500	45.750	42.156	2,080
2024-10-18	44.950	44.950	44.650	44.888	41.361	4,213
2024-10-17	44.100	44.549	43.748	44.301	40.820	98,891
2024-10-16	44.500	44.500	44.400	44.500	41.004	1,682
2024-10-15	44.200	44.200	43.950	43.950	40.497	454
2024-10-14	43.600	43.650	43.464	43.650	40.220	3,605
2024-10-11	43.900	43.900	42.950	43.620	40.193	3,991
2024-10-10	43.900	43.954	43.900	43.954	40.501	8,055
2024-10-09	43.350	43.450	43.250	43.371	39.963	2,191
2024-10-08	42.750	43.050	42.750	43.000	39.622	1,628
2024-10-07	42.950	43.100	42.900	42.900	39.529	2,618
2024-10-04	43.250	43.550	43.250	43.450	40.036	1,893
2024-10-03	43.500	43.850	43.400	43.650	40.221	13,273
2024-10-02	43.300	43.850	43.300	43.850	40.405	5,259
2024-10-01	43.600	43.600	43.000	43.150	39.760	8,149

← NewerPage 8 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.