Elopak ASA NOK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	33.800	33.850	33.750	33.750	33.750	23,142
2026-10-22	34.300	34.300	34.300	34.300	34.300	0
2026-10-21	34.500	34.500	34.300	34.300	34.300	1,048
2026-10-20	34.300	34.300	34.300	34.300	34.300	0
2026-10-19	34.500	34.500	34.300	34.300	34.300	17,198
2026-10-16	34.300	34.500	34.300	34.450	34.450	2,247
2026-10-15	33.950	33.950	33.950	33.950	33.950	210
2026-10-14	35.700	35.700	35.550	35.700	35.010	15,547
2026-10-13	35.050	35.050	35.050	35.050	34.372	13,631
2026-10-12	34.625	34.800	34.625	34.700	34.029	974
2026-10-09	35.050	35.050	35.000	35.050	34.372	3,114
2026-10-08	34.250	34.250	34.200	34.200	33.538	5,878
2026-10-07	34.500	34.500	34.500	34.500	33.832	9,140
2026-10-06	34.700	34.700	34.700	34.700	34.029	5,874
2026-10-05	34.425	34.500	34.175	34.175	33.514	13,606
2026-10-02	35.450	35.450	35.450	35.450	34.764	3,537
2026-10-01	35.600	35.600	35.600	35.600	34.911	950
2026-09-30	35.650	35.650	35.300	35.450	34.764	12,687
2026-09-29	35.225	35.400	35.225	35.350	34.666	340
2026-09-28	35.800	35.800	35.500	35.500	34.813	4,725
2026-09-24	36.150	36.150	36.150	36.150	35.451	182
2026-09-22	36.400	36.400	36.200	36.200	35.500	1,192
2026-09-21	35.950	35.950	35.950	35.950	35.254	55,561
2026-09-18	36.250	36.250	35.850	35.950	35.254	4,078
2026-09-17	36.700	36.950	36.400	36.400	35.696	6,023
2026-09-16	36.050	36.750	35.950	36.750	36.039	7,801
2026-09-15	35.700	35.700	35.700	35.700	35.009	26,192
2026-09-14	35.950	36.050	35.500	35.550	34.862	54,593
2026-09-11	35.900	36.000	35.800	35.900	35.205	5,433
2026-09-10	36.925	36.925	36.250	36.250	35.549	40,875
2026-09-09	36.250	37.450	36.250	37.050	36.333	16,501
2026-09-08	36.775	36.900	36.700	36.700	35.990	3,419
2026-09-07	36.875	36.875	36.875	36.875	36.162	642
2026-09-04	36.500	37.200	36.500	37.200	36.480	2,681
2026-09-03	37.400	37.400	36.775	36.775	36.063	764
2026-09-02	36.900	37.050	36.800	37.050	36.333	4,308
2026-09-01	36.850	36.850	36.400	36.579	35.871	13,779
2026-08-28	35.350	35.800	35.250	35.661	34.971	5,534
2026-08-27	35.200	35.324	35.050	35.324	34.640	546
2026-08-26	34.800	35.150	34.800	35.123	34.444	43,200
2026-08-25	34.650	35.000	34.650	35.000	34.323	45,523
2026-08-24	34.700	34.800	34.650	34.700	34.029	11,868
2026-08-21	34.975	34.975	34.500	34.950	34.274	13,969
2026-08-20	34.850	35.100	34.775	34.971	34.294	3,916
2026-08-19	34.000	34.750	33.450	33.800	33.146	184,134
2026-08-18	35.100	35.100	33.500	33.922	33.265	36,468
2026-08-17	36.600	36.600	36.600	36.600	35.892	41
2026-08-14	36.500	37.000	36.500	36.800	36.088	96,365
2026-08-13	36.250	36.650	36.250	36.400	35.696	34,815
2026-08-11	36.700	37.025	36.550	37.025	36.309	28,151
2026-08-10	36.800	36.800	36.750	36.750	36.039	14,920
2026-08-07	37.250	37.250	37.100	37.150	36.431	1,060
2026-08-06	37.400	37.450	37.200	37.200	36.480	1,661
2026-08-05	36.925	36.925	36.925	36.925	36.211	700
2026-08-03	36.450	36.450	36.450	36.450	35.745	3,269
2026-07-31	36.500	36.525	36.500	36.525	35.818	7,715
2026-07-30	36.725	37.050	36.650	36.850	36.137	4,635
2026-07-29	36.875	36.875	36.550	36.700	35.990	4,957
2026-07-28	35.850	37.550	35.850	37.050	36.333	5,124
2026-07-27	35.100	36.100	35.100	36.100	35.402	49,943

Page 1 of 2 · 119 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.