Oslo - Delayed Quote NOK

Elmera Group ASA (ELMRA.OL)

36.45

+0.85

+(2.39%)

At close: 4:25:15 PM GMT+2

Currency in NOK

Date	Open	High	Low	Close	Adj Close	Volume
Apr 29, 2025	35.00	36.50	35.00	36.45	36.45	128,245
Apr 28, 2025	36.00	36.00	35.40	35.60	35.60	117,956
Apr 25, 2025	35.50	36.00	35.40	35.65	35.65	69,162
Apr 24, 2025	35.50	35.80	35.10	35.50	35.50	131,383
Apr 23, 2025	35.55	35.55	34.70	34.75	34.75	155,283
Apr 22, 2025	34.50	35.00	34.30	34.80	34.80	96,630
Apr 16, 2025	35.00	35.00	34.35	34.55	34.55	50,745
Apr 15, 2025	34.85	35.45	34.85	34.95	34.95	134,885
Apr 14, 2025	34.10	34.75	33.90	34.70	34.70	96,792
Apr 11, 2025	33.00	34.55	33.00	34.45	34.45	135,872
Apr 10, 2025	34.10	34.75	33.10	33.50	33.50	330,238
Apr 9, 2025	31.50	33.85	31.50	33.30	33.30	328,508
Apr 8, 2025	35.95	35.95	33.70	34.25	34.25	278,192
Apr 7, 2025	32.05	34.65	31.30	34.10	34.10	371,169
Apr 4, 2025	34.15	35.50	33.80	33.80	33.80	288,811
Apr 3, 2025	34.40	35.60	34.05	35.55	35.55	161,162
Apr 2, 2025	34.60	34.95	34.20	34.60	34.60	170,570
Apr 1, 2025	35.50	35.65	34.90	34.90	34.90	88,545
Mar 31, 2025	35.00	35.50	34.55	35.45	35.45	151,895
Mar 28, 2025	34.15	36.30	34.15	35.65	35.65	134,890
Mar 27, 2025	36.60	36.60	35.55	35.75	35.75	86,207
Mar 26, 2025	36.35	36.40	36.05	36.05	36.05	57,324
Mar 25, 2025	36.95	36.95	36.25	36.30	36.30	214,550
Mar 24, 2025	36.80	36.80	35.90	36.50	36.50	100,543
Mar 21, 2025	36.50	36.70	36.30	36.50	36.50	55,301
Mar 20, 2025	36.80	36.80	36.10	36.70	36.70	157,536
Mar 19, 2025	35.55	36.85	35.00	36.50	36.50	215,041
Mar 18, 2025	34.55	35.25	34.25	35.25	35.25	220,297
Mar 17, 2025	34.00	34.65	34.00	34.55	34.55	92,120
Mar 14, 2025	33.85	34.00	33.55	33.95	33.95	145,947
Mar 13, 2025	33.40	33.85	33.15	33.85	33.85	111,748
Mar 12, 2025	33.10	33.65	32.95	33.40	33.40	209,607
Mar 11, 2025	32.00	33.00	32.00	32.80	32.80	146,814
Mar 10, 2025	32.00	33.20	31.00	32.40	32.40	340,768
Mar 7, 2025	32.00	32.00	31.20	31.45	31.45	63,392
Mar 6, 2025	31.20	31.75	31.10	31.30	31.30	121,387
Mar 5, 2025	31.50	32.40	31.40	31.50	31.50	163,012
Mar 4, 2025	31.25	32.70	31.25	31.70	31.70	482,756
Mar 3, 2025	33.40	33.40	31.60	31.70	31.70	147,638
Feb 28, 2025	31.65	32.45	31.65	32.40	32.40	145,273
Feb 27, 2025	33.25	33.25	31.80	31.90	31.90	284,692
Feb 26, 2025	32.30	33.20	32.25	32.80	32.80	172,524
Feb 25, 2025	32.05	33.05	32.00	32.45	32.45	208,738
Feb 24, 2025	32.20	32.40	31.80	32.05	32.05	106,540
Feb 21, 2025	32.50	32.80	32.20	32.20	32.20	89,334
Feb 20, 2025	32.60	32.60	32.15	32.15	32.15	82,887
Feb 19, 2025	33.60	33.60	32.20	32.60	32.60	166,324
Feb 18, 2025	33.45	33.60	32.65	32.65	32.65	106,255
Feb 17, 2025	33.75	33.90	32.75	33.10	33.10	228,852
Feb 14, 2025	33.00	34.00	32.75	33.75	33.75	393,017
Feb 13, 2025	33.20	33.40	31.40	33.10	33.10	409,612
Feb 12, 2025	32.30	33.20	32.30	32.85	32.85	354,164
Feb 11, 2025	31.20	32.80	31.20	32.80	32.80	188,414
Feb 10, 2025	31.05	32.10	31.05	31.90	31.90	230,297
Feb 7, 2025	31.70	31.75	30.75	31.40	31.40	332,640
Feb 6, 2025	31.05	33.30	30.95	31.95	31.95	824,306
Feb 5, 2025	31.90	31.90	30.60	30.85	30.85	502,277
Feb 4, 2025	31.45	32.00	31.30	31.65	31.65	457,823
Feb 3, 2025	31.00	32.45	30.20	31.55	31.55	1,208,526
Jan 31, 2025	38.60	38.70	28.20	30.50	30.50	3,424,255
Jan 30, 2025	38.00	38.95	38.00	38.45	38.45	191,127
Jan 29, 2025	38.00	38.95	38.00	38.00	38.00	64,412
Jan 28, 2025	38.00	38.90	37.85	38.85	38.85	73,824
Jan 27, 2025	38.00	38.30	37.70	37.85	37.85	53,076
Jan 24, 2025	38.90	38.90	37.90	37.90	37.90	68,179
Jan 23, 2025	38.00	38.70	37.60	38.70	38.70	120,469
Jan 22, 2025	38.15	38.60	37.95	38.05	38.05	77,487
Jan 21, 2025	37.55	38.85	37.55	38.15	38.15	107,337
Jan 20, 2025	37.45	37.70	37.40	37.65	37.65	88,010
Jan 17, 2025	37.10	37.60	37.10	37.55	37.55	71,367
Jan 16, 2025	37.45	37.55	37.00	37.50	37.50	65,910
Jan 15, 2025	36.50	37.45	36.40	37.45	37.45	101,823
Jan 14, 2025	36.85	37.05	36.50	36.75	36.75	113,038
Jan 13, 2025	37.05	37.35	36.55	36.85	36.85	71,950
Jan 10, 2025	37.15	37.40	36.50	37.35	37.35	328,715
Jan 9, 2025	36.70	37.10	36.40	36.85	36.85	268,864
Jan 8, 2025	37.00	37.15	36.80	36.95	36.95	76,824
Jan 7, 2025	37.60	37.60	36.95	37.00	37.00	98,352
Jan 6, 2025	37.50	38.00	37.35	37.60	37.60	103,287
Jan 3, 2025	37.60	38.25	37.45	37.80	37.80	84,848
Jan 2, 2025	38.00	38.75	37.60	38.10	38.10	54,298
Dec 30, 2024	38.55	38.55	37.45	38.20	38.20	81,843
Dec 27, 2024	38.65	38.75	38.25	38.50	38.50	65,223
Dec 23, 2024	38.15	38.85	38.00	38.65	38.65	88,424
Dec 20, 2024	38.80	39.05	38.15	38.35	38.35	297,762
Dec 19, 2024	39.00	39.70	38.05	39.05	39.05	215,434
Dec 18, 2024	39.50	39.55	38.85	39.25	39.25	178,283
Dec 17, 2024	39.00	39.95	38.40	39.50	39.50	784,431
Dec 16, 2024	39.05	39.25	38.20	38.60	38.60	85,230
Dec 13, 2024	38.95	39.25	38.60	39.25	39.25	78,507
Dec 12, 2024	39.20	39.60	38.55	39.00	39.00	180,347
Dec 11, 2024	38.75	39.45	38.75	39.10	39.10	147,348
Dec 10, 2024	38.30	39.20	38.30	38.75	38.75	627,073
Dec 9, 2024	39.20	39.20	38.20	38.25	38.25	123,968
Dec 6, 2024	39.90	39.90	39.15	39.20	39.20	151,040
Dec 5, 2024	39.50	39.80	39.20	39.65	39.65	144,091
Dec 4, 2024	39.70	39.85	39.35	39.45	39.45	131,065
Dec 3, 2024	39.00	39.80	39.00	39.70	39.70	189,992
Dec 2, 2024	39.00	39.45	38.75	38.90	38.90	64,212
Nov 29, 2024	38.60	39.50	38.60	39.50	39.50	271,544
Nov 28, 2024	39.35	39.60	39.00	39.05	39.05	67,090
Nov 27, 2024	39.40	39.80	39.15	39.50	39.50	376,029
Nov 26, 2024	38.80	39.25	38.60	39.25	39.25	134,181
Nov 25, 2024	38.35	39.45	38.35	39.25	39.25	317,434
Nov 22, 2024	38.40	39.10	38.15	39.00	39.00	156,321
Nov 21, 2024	38.05	38.65	37.85	38.35	38.35	150,559
Nov 20, 2024	38.20	38.75	37.80	37.95	37.95	149,494
Nov 19, 2024	38.60	39.00	37.60	38.40	38.40	406,713
Nov 18, 2024	38.00	38.90	38.00	38.35	38.35	272,823
Nov 15, 2024	37.10	38.40	37.10	38.40	38.40	378,595
Nov 14, 2024	37.50	37.65	37.05	37.35	37.35	198,757
Nov 13, 2024	37.20	37.75	37.00	37.50	37.50	212,708
Nov 12, 2024	37.70	37.70	36.80	36.90	36.90	232,794
Nov 11, 2024	36.45	37.85	36.45	37.85	37.85	252,055
Nov 8, 2024	36.10	37.75	36.05	36.60	36.60	497,102
Nov 7, 2024	33.50	36.10	33.40	36.10	36.10	1,118,697
Nov 6, 2024	33.55	33.55	32.80	32.90	32.90	123,040
Nov 5, 2024	32.40	33.55	32.30	33.30	33.30	273,700
Nov 4, 2024	33.50	33.50	32.50	32.75	32.75	248,266
Nov 1, 2024	33.90	33.90	33.30	33.50	33.50	101,584
Oct 31, 2024	34.20	34.20	33.35	33.45	33.45	92,942
Oct 30, 2024	33.60	34.30	33.55	34.20	34.20	167,714
Oct 29, 2024	34.00	34.45	33.70	33.90	33.90	71,822
Oct 28, 2024	33.20	34.00	33.20	34.00	34.00	40,129
Oct 25, 2024	34.20	34.25	33.60	33.60	33.60	112,652
Oct 24, 2024	33.65	33.95	33.20	33.60	33.60	145,557
Oct 23, 2024	33.05	34.15	33.05	33.90	33.90	101,615
Oct 22, 2024	34.00	34.00	32.95	33.45	33.45	233,347
Oct 21, 2024	34.00	34.25	33.60	34.00	34.00	377,107
Oct 18, 2024	34.20	34.25	33.65	34.00	34.00	159,497
Oct 17, 2024	33.50	34.05	33.10	34.05	34.05	128,495
Oct 16, 2024	32.50	33.30	32.20	33.30	33.30	102,806
Oct 15, 2024	32.50	33.45	32.50	32.70	32.70	100,725
Oct 14, 2024	32.50	33.85	32.50	33.30	33.30	94,661
Oct 11, 2024	33.00	33.70	32.85	33.65	33.65	95,444
Oct 10, 2024	32.20	33.00	32.20	33.00	33.00	183,092
Oct 9, 2024	32.70	32.95	32.40	32.80	32.80	59,002
Oct 8, 2024	32.50	32.70	32.05	32.40	32.40	109,112
Oct 7, 2024	32.50	32.85	32.45	32.60	32.60	36,168
Oct 4, 2024	32.45	33.10	32.45	33.05	33.05	95,321
Oct 3, 2024	33.30	33.30	32.80	33.15	33.15	61,666
Oct 2, 2024	33.55	33.85	32.95	33.15	33.15	55,133
Oct 1, 2024	34.15	34.20	33.85	33.95	33.95	59,684
Sep 30, 2024	33.10	34.15	33.10	34.10	34.10	199,155
Sep 27, 2024	33.60	33.60	32.80	33.30	33.30	165,093
Sep 26, 2024	33.20	33.20	32.30	32.80	32.80	153,976
Sep 25, 2024	31.80	33.30	31.80	33.20	33.20	359,542
Sep 24, 2024	31.90	32.50	31.70	32.00	32.00	417,824
Sep 23, 2024	33.20	33.20	30.90	32.75	32.75	1,055,608
Sep 20, 2024	32.00	33.50	32.00	33.50	33.50	169,787
Sep 19, 2024	32.10	33.45	32.10	33.10	33.10	281,897
Sep 18, 2024	32.10	32.70	31.80	32.65	32.65	493,996
Sep 17, 2024	32.10	32.60	31.80	32.05	32.05	101,347
Sep 16, 2024	32.10	32.55	32.10	32.20	32.20	54,464
Sep 13, 2024	32.60	32.75	32.15	32.75	32.75	65,258
Sep 12, 2024	32.45	33.20	32.40	32.60	32.60	110,421
Sep 11, 2024	32.70	32.70	32.05	32.20	32.20	80,567
Sep 10, 2024	32.35	32.65	32.10	32.30	32.30	77,383
Sep 9, 2024	32.85	32.85	32.15	32.35	32.35	110,687
Sep 6, 2024	32.60	32.60	31.80	32.35	32.35	88,610
Sep 5, 2024	32.10	32.40	31.95	32.35	32.35	195,137
Sep 4, 2024	32.50	32.70	32.15	32.55	32.55	106,529
Sep 3, 2024	33.60	33.60	32.65	32.65	32.65	164,412
Sep 2, 2024	33.45	33.90	33.00	33.15	33.15	234,618
Aug 30, 2024	33.50	33.60	33.00	33.20	33.20	133,687
Aug 29, 2024	33.20	33.70	33.20	33.50	33.50	216,243
Aug 28, 2024	33.60	33.65	33.25	33.50	33.50	80,918
Aug 27, 2024	34.00	34.25	33.65	33.95	33.95	76,908
Aug 26, 2024	34.00	34.30	33.60	34.00	34.00	57,424
Aug 23, 2024	33.40	34.25	33.40	33.90	33.90	56,897
Aug 22, 2024	33.65	33.90	33.00	33.70	33.70	89,189
Aug 21, 2024	33.65	33.65	33.20	33.20	33.20	172,202
Aug 20, 2024	34.60	34.60	33.15	33.45	33.45	180,866
Aug 19, 2024	34.65	35.50	34.65	34.70	34.70	96,149
Aug 16, 2024	34.75	35.00	34.55	35.00	35.00	122,381
Aug 15, 2024	35.35	36.20	34.30	34.50	34.50	178,410
Aug 14, 2024	34.30	35.35	33.35	35.20	35.20	566,252
Aug 13, 2024	34.25	34.90	34.00	34.80	34.80	155,039
Aug 12, 2024	33.50	34.75	33.40	34.25	34.25	138,849
Aug 9, 2024	34.20	34.25	33.65	34.00	34.00	131,079
Aug 8, 2024	33.10	34.20	32.95	34.05	34.05	129,142
Aug 7, 2024	32.40	33.20	32.35	33.10	33.10	90,097
Aug 6, 2024	32.10	32.50	31.60	32.10	32.10	118,976
Aug 5, 2024	31.80	31.80	30.55	31.55	31.55	236,132
Aug 2, 2024	33.20	33.20	32.25	32.45	32.45	149,041
Aug 1, 2024	34.10	34.10	33.15	33.20	33.20	112,075
Jul 31, 2024	34.00	34.25	33.55	33.95	33.95	70,281
Jul 30, 2024	34.30	34.30	33.85	34.00	34.00	56,783
Jul 29, 2024	34.00	34.40	33.40	34.20	34.20	65,307
Jul 26, 2024	33.50	34.05	33.15	33.30	33.30	143,946
Jul 25, 2024	33.35	34.00	33.10	33.30	33.30	65,349
Jul 24, 2024	34.40	34.40	33.40	33.50	33.50	39,249
Jul 23, 2024	34.25	34.75	33.55	33.65	33.65	60,779
Jul 22, 2024	34.90	35.35	34.35	34.40	34.40	105,079
Jul 19, 2024	34.90	35.25	34.70	35.00	35.00	76,133
Jul 18, 2024	33.90	34.80	33.70	34.80	34.80	131,885
Jul 17, 2024	33.10	33.95	32.30	33.80	33.80	168,801
Jul 16, 2024	32.70	33.05	32.20	32.80	32.80	109,956
Jul 15, 2024	32.35	33.15	32.30	32.60	32.60	66,175
Jul 12, 2024	32.50	32.80	32.30	32.45	32.45	96,022
Jul 11, 2024	32.10	32.70	31.90	32.70	32.70	86,503
Jul 10, 2024	31.70	32.10	31.35	32.10	32.10	96,383
Jul 9, 2024	31.90	32.30	31.65	31.70	31.70	56,030
Jul 8, 2024	32.25	32.30	31.85	31.95	31.95	78,711
Jul 5, 2024	32.80	33.05	32.15	32.15	32.15	86,312
Jul 4, 2024	33.10	33.10	32.40	32.80	32.80	63,169
Jul 3, 2024	32.30	33.25	32.30	33.05	33.05	92,343
Jul 2, 2024	32.55	32.60	32.05	32.15	32.15	83,585
Jul 1, 2024	32.70	33.10	32.30	32.70	32.70	154,973
Jun 28, 2024	31.70	32.70	31.70	32.30	32.30	63,600
Jun 27, 2024	31.50	32.10	31.50	32.00	32.00	60,576
Jun 26, 2024	31.50	32.50	31.50	31.80	31.80	68,915
Jun 25, 2024	31.95	32.50	31.55	32.30	32.30	235,960
Jun 24, 2024	32.40	32.50	31.85	32.05	32.05	118,493
Jun 21, 2024	32.90	33.30	32.30	32.40	32.40	37,923
Jun 20, 2024	33.50	33.50	32.55	32.85	32.85	75,187
Jun 19, 2024	32.90	33.35	32.80	32.90	32.90	123,441
Jun 18, 2024	33.00	33.45	32.40	32.90	32.90	322,281
Jun 17, 2024	32.20	32.90	32.20	32.75	32.75	59,653
Jun 14, 2024	32.40	32.65	32.15	32.25	32.25	167,337
Jun 13, 2024	33.20	33.20	32.25	32.50	32.50	113,803
Jun 12, 2024	33.00	33.65	32.85	32.90	32.90	66,522
Jun 11, 2024	33.40	34.00	33.00	33.05	33.05	194,388
Jun 10, 2024	32.55	33.80	32.55	33.45	33.45	138,078
Jun 7, 2024	32.70	33.35	32.35	32.90	32.90	237,744
Jun 6, 2024	33.00	33.25	32.05	32.50	32.50	435,169
Jun 5, 2024	31.40	34.10	31.40	33.15	33.15	577,862
Jun 4, 2024	32.25	32.50	31.30	32.00	32.00	284,072
Jun 3, 2024	31.50	32.40	31.50	32.25	32.25	181,304
May 31, 2024	31.00	32.70	31.00	32.20	32.20	332,395
May 30, 2024	31.50	31.50	31.00	31.35	31.35	212,032
May 29, 2024	31.80	31.80	31.45	31.55	31.55	125,437
May 28, 2024	31.50	31.90	31.45	31.80	31.80	125,816
May 27, 2024	31.15	31.70	31.15	31.50	31.50	164,644
May 24, 2024	30.90	31.35	30.35	31.15	31.15	326,440
May 23, 2024	32.00	32.10	30.95	30.95	30.95	111,566
May 22, 2024	31.50	31.65	31.10	31.35	31.35	124,920
May 21, 2024	31.20	31.60	31.05	31.15	31.15	400,139
May 16, 2024	32.00	32.10	31.45	31.50	31.50	110,804
May 15, 2024	32.00	32.30	31.65	32.00	32.00	372,710
May 14, 2024	32.40	32.40	31.65	31.65	31.65	282,307
May 13, 2024	32.50	32.50	31.80	32.20	32.20	575,338
May 10, 2024	32.30	32.50	32.00	32.25	32.25	353,941
May 8, 2024	33.00	33.95	31.90	32.30	32.30	1,605,683
May 7, 2024	33.50	34.10	32.40	33.25	33.25	478,228
May 6, 2024	33.50	34.50	33.45	34.25	34.25	1,013,368
May 3, 2024	33.20	34.15	33.00	33.75	33.75	273,394
May 2, 2024	33.30	33.75	33.05	33.05	33.05	188,053
Apr 30, 2024	32.50	33.45	32.30	33.20	33.20	187,159
Apr 29, 2024	31.80	32.60	31.60	32.40	32.40	229,122

015760.KS Korea Electric Power Corporation

25,700.00

+0.59%

FTS-PM.TO Fortis Inc.

20.65

+0.19%

ENJSA.IS Enerjisa Enerji A.S.

55.80

-0.09%

EMRAF Emera Incorporated

44.12

-0.85%

NEE-PS NextEra Energy, Inc.

46.90

+1.41%

RE21.SG Red Electrica Corporacion SA

19.08

+0.10%

DUK-PA Duke Energy Corporation

25.00

0.00%

RED.MC Redeia Corporación, S.A.

19.20

-0.41%

ELE.MC Endesa, S.A.

26.27

+1.43%

CEZ.PR CEZ, a. s.

1,120.00

+1.45%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Elmera Group ASA (ELMRA.OL)

Related Tickers