Elopak ASA NOK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-30	44.350	44.350	44.350	44.350	40.866	6,000
2024-09-27	43.650	43.650	43.650	43.650	40.221	9,650
2024-09-26	43.250	43.250	42.800	42.800	39.437	1,392
2024-09-25	42.350	43.800	42.350	43.650	40.221	13,944
2024-09-24	42.000	42.750	42.000	42.670	39.318	5,273
2024-09-23	42.500	42.500	41.600	41.600	38.332	21,638
2024-09-20	42.700	42.900	41.900	42.050	38.746	9,761
2024-09-19	42.250	42.575	42.150	42.450	39.115	19,380
2024-09-18	42.000	42.000	41.950	41.988	38.689	16,411
2024-09-17	43.200	43.200	43.000	43.000	39.622	6,625
2024-09-16	44.000	44.000	43.391	43.391	39.982	720
2024-09-13	43.500	43.500	43.300	43.350	39.944	632
2024-09-12	43.500	43.550	43.300	43.550	40.128	5,040
2024-09-11	43.000	43.100	42.965	42.965	39.589	1,819
2024-09-10	42.750	42.750	42.000	42.000	38.700	690
2024-09-09	41.950	41.950	41.950	41.950	38.654	2,075
2024-09-06	40.950	40.950	40.950	40.950	37.733	25
2024-09-05	42.250	42.400	42.250	42.350	39.023	588
2024-09-04	40.950	41.100	40.600	40.935	37.719	4,123
2024-09-03	42.100	42.100	40.300	40.300	37.134	1,817
2024-09-02	41.950	41.950	41.950	41.950	38.654	1,030
2024-08-30	43.250	43.250	43.250	43.250	39.852	670
2024-08-29	41.150	41.850	41.150	41.850	38.562	224
2024-08-27	39.450	39.850	39.450	39.850	36.719	2,037
2024-08-23	40.000	40.000	39.700	39.900	36.765	725
2024-08-22	39.900	39.900	39.900	39.900	36.765	108
2024-08-21	38.600	38.600	38.600	38.600	35.567	638
2024-08-20	38.000	38.000	37.800	37.800	34.830	785
2024-08-19	37.950	38.200	37.950	38.200	35.199	2,098
2024-08-16	39.600	39.600	39.100	39.100	36.028	396
2024-08-15	39.400	40.500	39.400	40.150	36.996	1,309
2024-08-14	40.150	40.550	40.150	40.550	37.364	969
2024-08-13	39.750	40.100	39.200	40.000	36.857	2,100
2024-08-12	39.850	40.000	39.500	39.550	36.443	3,059
2024-08-09	40.000	40.650	40.000	40.400	37.226	2,412
2024-08-08	39.750	40.200	39.750	40.000	36.857	1,653
2024-08-07	39.700	40.550	39.550	40.550	37.364	946
2024-08-06	38.600	38.750	38.550	38.550	35.521	3,920
2024-08-05	37.850	37.850	37.200	37.200	34.277	265
2024-08-02	37.950	38.450	37.950	38.450	35.429	497
2024-08-01	39.000	39.150	38.700	38.750	35.705	2,791
2024-07-31	39.150	39.500	39.150	39.400	36.304	1,887
2024-07-30	39.150	39.300	39.150	39.300	36.212	345
2024-07-29	39.800	39.900	39.500	39.500	36.397	2,858
2024-07-26	39.100	39.500	39.100	39.300	36.212	6,264
2024-07-25	39.650	39.650	39.650	39.650	36.535	828
2024-07-24	40.600	40.600	40.600	40.600	37.410	718
2024-07-23	40.050	40.350	40.050	40.350	37.180	1,489
2024-07-22	39.700	40.350	39.700	40.350	37.180	2,708
2024-07-19	40.000	40.000	39.950	39.950	36.811	44
2024-07-18	39.600	39.750	39.450	39.750	36.627	1,262
2024-07-17	39.750	39.900	39.700	39.850	36.719	1,957
2024-07-16	39.950	39.950	39.400	39.500	36.397	886
2024-07-15	39.800	39.800	39.800	39.800	36.673	14
2024-07-12	40.000	40.000	39.700	40.000	36.857	669
2024-07-09	38.850	38.850	38.300	38.300	35.291	652
2024-07-08	38.450	38.450	38.450	38.450	35.429	157
2024-07-05	38.050	38.050	38.050	38.050	35.060	486
2024-07-04	37.450	37.800	37.450	37.800	34.830	1,205
2024-07-03	36.900	37.100	36.900	37.100	34.185	690

← NewerPage 9 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.