Elliptic Laboratories AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 3.200 | 3.235 | 3.000 | 3.000 | 3.000 | 251,823 |
| 2026-05-05 | 3.080 | 3.260 | 3.080 | 3.205 | 3.205 | 745,367 |
| 2026-05-04 | 3.000 | 3.095 | 2.910 | 3.035 | 3.035 | 198,131 |
| 2026-04-30 | 2.930 | 2.970 | 2.900 | 2.970 | 2.970 | 221,700 |
| 2026-04-29 | 2.875 | 3.010 | 2.875 | 2.995 | 2.995 | 221,134 |
| 2026-04-28 | 2.800 | 3.050 | 2.800 | 3.000 | 3.000 | 110,237 |
| 2026-04-27 | 2.960 | 3.010 | 2.885 | 3.010 | 3.010 | 85,377 |
| 2026-04-24 | 3.030 | 3.030 | 2.955 | 2.955 | 2.955 | 171,001 |
| 2026-04-23 | 3.100 | 3.145 | 3.010 | 3.010 | 3.010 | 179,183 |
| 2026-04-22 | 3.060 | 3.105 | 3.000 | 3.100 | 3.100 | 474,558 |
| 2026-04-21 | 3.125 | 3.155 | 3.100 | 3.100 | 3.100 | 246,934 |
| 2026-04-20 | 3.250 | 3.250 | 3.110 | 3.110 | 3.110 | 119,684 |
| 2026-04-17 | 3.110 | 3.285 | 3.095 | 3.235 | 3.235 | 215,362 |
| 2026-04-16 | 3.030 | 3.290 | 2.960 | 3.110 | 3.110 | 583,540 |
| 2026-04-15 | 3.000 | 3.080 | 3.000 | 3.030 | 3.030 | 311,682 |
| 2026-04-14 | 3.095 | 3.095 | 2.950 | 3.030 | 3.030 | 398,872 |
| 2026-04-13 | 3.175 | 3.175 | 2.925 | 2.995 | 2.995 | 605,826 |
| 2026-04-10 | 3.000 | 3.200 | 2.990 | 3.155 | 3.155 | 729,146 |
| 2026-04-09 | 2.800 | 2.970 | 2.800 | 2.950 | 2.950 | 140,397 |
| 2026-04-08 | 2.805 | 3.100 | 2.765 | 2.890 | 2.890 | 1,342,760 |
| 2026-04-07 | 3.000 | 3.105 | 2.725 | 2.800 | 2.800 | 1,102,595 |
| 2026-04-01 | 2.800 | 3.000 | 2.800 | 2.945 | 2.945 | 486,455 |
| 2026-03-31 | 2.815 | 2.850 | 2.725 | 2.770 | 2.770 | 195,680 |
| 2026-03-30 | 2.900 | 2.990 | 2.750 | 2.815 | 2.815 | 153,293 |
| 2026-03-27 | 2.840 | 2.940 | 2.755 | 2.820 | 2.820 | 372,800 |
| 2026-03-26 | 2.850 | 2.905 | 2.770 | 2.860 | 2.860 | 169,875 |
| 2026-03-25 | 2.800 | 3.030 | 2.685 | 2.875 | 2.875 | 507,597 |
| 2026-03-24 | 2.900 | 2.900 | 2.730 | 2.765 | 2.765 | 216,443 |
| 2026-03-23 | 2.685 | 2.925 | 2.540 | 2.850 | 2.850 | 625,648 |
| 2026-03-20 | 2.650 | 2.800 | 2.635 | 2.670 | 2.670 | 983,726 |
| 2026-03-19 | 2.675 | 2.715 | 2.630 | 2.705 | 2.705 | 573,687 |
| 2026-03-18 | 2.900 | 2.900 | 2.640 | 2.750 | 2.750 | 1,259,304 |
| 2026-03-17 | 2.990 | 2.990 | 2.860 | 2.900 | 2.900 | 957,654 |
| 2026-03-16 | 2.950 | 3.000 | 2.920 | 2.960 | 2.960 | 380,985 |
| 2026-03-13 | 3.000 | 3.040 | 2.920 | 2.920 | 2.920 | 468,978 |
| 2026-03-12 | 2.970 | 3.095 | 2.950 | 2.990 | 2.990 | 1,168,757 |
| 2026-03-11 | 2.940 | 3.010 | 2.915 | 2.960 | 2.960 | 690,290 |
| 2026-03-10 | 3.060 | 3.105 | 2.950 | 2.990 | 2.990 | 465,471 |
| 2026-03-09 | 2.990 | 3.145 | 2.930 | 3.020 | 3.020 | 645,967 |
| 2026-03-06 | 2.960 | 3.175 | 2.950 | 3.100 | 3.100 | 1,686,310 |
| 2026-03-05 | 3.400 | 3.590 | 3.240 | 3.350 | 3.350 | 633,737 |
| 2026-03-04 | 3.500 | 3.600 | 3.370 | 3.500 | 3.500 | 762,369 |
| 2026-03-03 | 3.740 | 3.740 | 3.395 | 3.520 | 3.520 | 701,717 |
| 2026-03-02 | 3.700 | 3.780 | 3.530 | 3.670 | 3.670 | 209,982 |
| 2026-02-27 | 4.010 | 4.010 | 3.655 | 3.700 | 3.700 | 631,664 |
| 2026-02-26 | 3.990 | 4.205 | 3.855 | 3.970 | 3.970 | 825,113 |
| 2026-02-25 | 4.415 | 4.485 | 4.240 | 4.355 | 4.355 | 461,314 |
| 2026-02-24 | 4.260 | 4.480 | 4.025 | 4.445 | 4.445 | 961,798 |
| 2026-02-23 | 5.200 | 5.200 | 4.900 | 4.900 | 4.900 | 148,334 |
| 2026-02-20 | 5.230 | 5.430 | 5.040 | 5.200 | 5.200 | 281,428 |
| 2026-02-19 | 5.500 | 5.500 | 5.100 | 5.260 | 5.260 | 229,357 |
| 2026-02-18 | 5.000 | 5.280 | 4.910 | 5.130 | 5.130 | 416,531 |
| 2026-02-17 | 5.500 | 5.750 | 4.955 | 4.990 | 4.990 | 748,962 |
| 2026-02-16 | 4.900 | 5.900 | 4.810 | 5.420 | 5.420 | 1,925,625 |
| 2026-02-13 | 4.695 | 4.695 | 4.390 | 4.500 | 4.500 | 139,402 |
| 2026-02-12 | 4.595 | 4.700 | 4.425 | 4.455 | 4.455 | 218,435 |
| 2026-02-11 | 4.715 | 4.715 | 4.585 | 4.585 | 4.585 | 345,053 |
| 2026-02-10 | 4.555 | 4.925 | 4.465 | 4.650 | 4.650 | 391,464 |
| 2026-02-09 | 4.455 | 4.800 | 4.450 | 4.555 | 4.555 | 365,558 |
| 2026-02-06 | 4.350 | 4.390 | 4.275 | 4.380 | 4.380 | 111,424 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.