Elmera Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	33.600	33.650	33.250	33.500	28.672	80,918
2024-08-27	34.000	34.250	33.650	33.950	29.058	76,908
2024-08-26	34.000	34.300	33.600	34.000	29.100	57,424
2024-08-23	33.400	34.250	33.400	33.900	29.015	56,897
2024-08-22	33.650	33.900	33.000	33.700	28.844	89,189
2024-08-21	33.650	33.650	33.200	33.200	28.416	172,202
2024-08-20	34.600	34.600	33.150	33.450	28.630	180,866
2024-08-19	34.650	35.500	34.650	34.700	29.700	96,149
2024-08-16	34.750	35.000	34.550	35.000	29.956	122,381
2024-08-15	35.350	36.200	34.300	34.500	29.528	178,410
2024-08-14	34.300	35.350	33.350	35.200	30.127	566,252
2024-08-13	34.250	34.900	34.000	34.800	29.785	155,039
2024-08-12	33.500	34.750	33.400	34.250	29.314	138,849
2024-08-09	34.200	34.250	33.650	34.000	29.100	131,079
2024-08-08	33.100	34.200	32.950	34.050	29.143	129,142
2024-08-07	32.400	33.200	32.350	33.100	28.330	90,097
2024-08-06	32.100	32.500	31.600	32.100	27.474	118,976
2024-08-05	31.800	31.800	30.550	31.550	27.003	236,132
2024-08-02	33.200	33.200	32.250	32.450	27.774	149,041
2024-08-01	34.100	34.100	33.150	33.200	28.416	112,075
2024-07-31	34.000	34.250	33.550	33.950	29.058	70,281
2024-07-30	34.300	34.300	33.850	34.000	29.100	56,783
2024-07-29	34.000	34.400	33.400	34.200	29.272	65,307
2024-07-26	33.500	34.050	33.150	33.300	28.501	143,946
2024-07-25	33.350	34.000	33.100	33.300	28.501	65,349
2024-07-24	34.400	34.400	33.400	33.500	28.672	39,249
2024-07-23	34.250	34.750	33.550	33.650	28.801	60,779
2024-07-22	34.900	35.350	34.350	34.400	29.443	105,079
2024-07-19	34.900	35.250	34.700	35.000	29.956	76,133
2024-07-18	33.900	34.800	33.700	34.800	29.785	131,885
2024-07-17	33.100	33.950	32.300	33.800	28.929	168,801
2024-07-16	32.700	33.050	32.200	32.800	28.073	109,956
2024-07-15	32.350	33.150	32.300	32.600	27.902	66,175
2024-07-12	32.500	32.800	32.300	32.450	27.774	96,022
2024-07-11	32.100	32.700	31.900	32.700	27.988	86,503
2024-07-10	31.700	32.100	31.350	32.100	27.474	96,383
2024-07-09	31.900	32.300	31.650	31.700	27.132	56,030
2024-07-08	32.250	32.300	31.850	31.950	27.346	78,711
2024-07-05	32.800	33.050	32.150	32.150	27.517	86,312
2024-07-04	33.100	33.100	32.400	32.800	28.073	63,169
2024-07-03	32.300	33.250	32.300	33.050	28.287	92,343
2024-07-02	32.550	32.600	32.050	32.150	27.517	83,585
2024-07-01	32.700	33.100	32.300	32.700	27.988	154,973
2024-06-28	31.700	32.700	31.700	32.300	27.645	63,600
2024-06-27	31.500	32.100	31.500	32.000	27.389	60,576
2024-06-26	31.500	32.500	31.500	31.800	27.217	68,915
2024-06-25	31.950	32.500	31.550	32.300	27.645	235,960
2024-06-24	32.400	32.500	31.850	32.050	27.431	118,493
2024-06-21	32.900	33.300	32.300	32.400	27.731	37,923
2024-06-20	33.500	33.500	32.550	32.850	28.116	75,187
2024-06-19	32.900	33.350	32.800	32.900	28.159	123,441
2024-06-18	33.000	33.450	32.400	32.900	28.159	322,281
2024-06-17	32.200	32.900	32.200	32.750	28.031	59,653
2024-06-14	32.400	32.650	32.150	32.250	27.603	167,337
2024-06-13	33.200	33.200	32.250	32.500	27.817	113,803
2024-06-12	33.000	33.650	32.850	32.900	28.159	66,522
2024-06-11	33.400	34.000	33.000	33.050	28.287	194,388
2024-06-10	32.550	33.800	32.550	33.450	28.630	138,078
2024-06-07	32.700	33.350	32.350	32.900	28.159	237,744
2024-06-06	33.000	33.250	32.050	32.500	27.817	435,169

← NewerPage 10 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	2.0000 NOK
2025-05-02	3.0000 NOK
2024-04-25	2.3000 NOK
2023-04-27	1.5000 NOK
2022-04-27	3.5000 NOK
2021-04-22	3.5000 NOK
2020-04-23	3.0000 NOK
2019-05-15	2.2000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.