Oslo - Delayed Quote NOK

Elopak ASA (ELO.OL)

Compare
45.20 +0.10 (+0.22%)
At close: December 30 at 4:26:12 PM GMT+1
Currency in NOK
Download
Date Open High Low Close
Adj Close
Volume
Dec 30, 2024 45.30 45.30 44.60 45.20 45.20 102,064
Dec 27, 2024 42.05 45.45 42.05 45.10 45.10 97,155
Dec 23, 2024 44.00 44.85 43.10 44.40 44.40 73,005
Dec 20, 2024 42.50 43.70 42.30 43.70 43.70 191,652
Dec 19, 2024 42.25 43.15 42.25 42.70 42.70 184,985
Dec 18, 2024 43.55 43.65 43.00 43.00 43.00 573,181
Dec 17, 2024 44.40 44.40 43.15 43.55 43.55 143,727
Dec 16, 2024 44.20 44.50 43.55 44.40 44.40 120,803
Dec 13, 2024 44.50 45.00 44.25 44.50 44.50 56,051
Dec 12, 2024 44.80 45.25 44.50 44.80 44.80 97,514
Dec 11, 2024 43.35 44.90 43.35 44.80 44.80 146,103
Dec 10, 2024 45.95 45.95 44.10 44.10 44.10 289,634
Dec 9, 2024 45.00 45.90 44.50 45.00 45.00 134,181
Dec 6, 2024 46.65 46.65 45.80 45.80 45.80 92,482
Dec 5, 2024 45.40 46.55 45.00 46.40 46.40 221,497
Dec 4, 2024 44.40 45.50 44.40 45.40 45.40 150,314
Dec 3, 2024 43.25 44.65 43.25 44.55 44.55 55,440
Dec 2, 2024 44.25 44.50 43.80 43.90 43.90 90,443
Nov 29, 2024 43.95 44.85 43.70 43.95 43.95 457,125
Nov 28, 2024 42.80 44.20 42.80 43.95 43.95 73,309
Nov 27, 2024 44.40 44.40 42.70 43.30 43.30 52,806
Nov 26, 2024 44.05 44.45 43.00 43.00 43.00 132,336
Nov 25, 2024 44.45 44.90 44.10 44.15 44.15 106,588
Nov 22, 2024 43.70 44.85 43.30 44.50 44.50 175,058
Nov 21, 2024 43.25 43.90 43.10 43.70 43.70 217,555
Nov 20, 2024 42.95 43.55 42.90 43.55 43.55 156,578
Nov 19, 2024 42.50 43.50 42.10 43.00 43.00 179,701
Nov 18, 2024 43.95 44.00 43.15 43.50 43.50 94,020
Nov 15, 2024 43.50 44.00 43.10 43.50 43.50 80,635
Nov 14, 2024 44.55 44.60 43.60 43.70 43.70 102,208
Nov 13, 2024 44.85 44.85 43.80 44.00 44.00 213,990
Nov 12, 2024 44.05 45.20 44.05 44.65 44.65 65,913
Nov 11, 2024 46.00 46.50 44.70 45.15 45.15 87,226
Nov 8, 2024 43.20 45.20 42.35 45.20 45.20 106,484
Nov 7, 2024 44.70 45.40 43.85 44.35 44.35 86,462
Nov 6, 2024 45.90 46.25 44.40 44.70 44.70 88,517
Nov 5, 2024 45.00 45.55 44.45 45.05 45.05 68,221
Nov 4, 2024 45.65 46.30 45.15 45.50 45.50 468,122
Nov 1, 2024 45.95 46.15 44.55 45.80 45.80 127,967
Oct 31, 2024 44.50 44.90 43.35 44.55 44.55 228,575
Oct 30, 2024 46.05 46.20 44.30 44.80 44.80 344,939
Oct 29, 2024 46.95 46.95 46.00 46.15 46.15 169,224
Oct 28, 2024 47.90 47.90 46.00 46.30 46.30 79,564
Oct 25, 2024 46.80 46.80 46.05 46.20 46.20 124,216
Oct 24, 2024 46.30 47.00 45.85 46.40 46.40 120,997
Oct 23, 2024 46.40 46.40 45.05 46.35 46.35 275,068
Oct 22, 2024 46.00 46.25 44.95 45.25 45.25 154,764
Oct 21, 2024 45.20 46.00 45.20 46.00 46.00 86,072
Oct 18, 2024 44.70 45.15 44.35 44.95 44.95 87,531
Oct 17, 2024 43.90 44.55 43.70 44.55 44.55 120,435
Oct 16, 2024 44.50 44.80 43.55 43.70 43.70 288,745
Oct 15, 2024 43.20 44.30 43.05 44.30 44.30 200,470
Oct 14, 2024 44.00 44.00 43.30 43.30 43.30 42,377
Oct 11, 2024 44.05 44.05 42.80 43.70 43.70 162,740
Oct 10, 2024 43.75 44.10 43.50 44.05 44.05 270,600
Oct 9, 2024 42.50 43.80 42.50 43.45 43.45 186,379
Oct 8, 2024 42.80 43.35 42.70 43.00 43.00 75,830
Oct 7, 2024 43.35 43.40 42.70 42.80 42.80 102,734
Oct 4, 2024 44.05 44.15 43.10 43.30 43.30 97,207
Oct 3, 2024 43.20 43.80 43.20 43.35 43.35 87,873
Oct 2, 2024 43.20 44.15 42.85 43.60 43.60 173,621
Oct 1, 2024 44.80 44.80 42.80 43.20 43.20 368,687
Sep 30, 2024 44.00 44.60 44.00 44.50 44.50 166,610
Sep 27, 2024 43.95 44.35 42.65 44.00 44.00 262,854
Sep 26, 2024 43.55 43.85 42.70 42.75 42.75 111,166
Sep 25, 2024 42.95 43.95 42.55 43.55 43.55 260,065
Sep 24, 2024 42.50 42.90 41.90 42.55 42.55 251,045
Sep 23, 2024 41.70 42.40 41.50 42.30 42.30 289,687
Sep 20, 2024 42.80 42.95 41.55 41.55 41.55 375,709
Sep 19, 2024 42.05 43.40 42.00 42.85 42.85 394,510
Sep 18, 2024 41.75 42.60 41.75 42.00 42.00 20,898,329
Sep 17, 2024 43.15 43.55 42.70 42.90 42.90 124,775
Sep 16, 2024 43.95 44.15 42.80 42.95 42.95 159,264
Sep 13, 2024 43.80 43.80 43.05 43.30 43.30 111,615
Sep 12, 2024 43.30 43.95 43.05 43.50 43.50 394,946
Sep 11, 2024 43.40 43.40 41.90 43.00 43.00 138,124
Sep 10, 2024 42.40 43.35 42.00 42.00 42.00 187,644
Sep 9, 2024 41.95 43.15 40.45 42.60 42.60 182,633
Sep 6, 2024 42.45 42.45 40.50 40.50 40.50 155,370
Sep 5, 2024 42.90 43.45 41.30 41.60 41.60 159,972
Sep 4, 2024 42.35 42.95 40.35 42.00 42.00 616,585
Sep 3, 2024 41.80 42.50 40.05 40.45 40.45 414,063
Sep 2, 2024 42.95 43.35 41.65 41.85 41.85 90,743
Aug 30, 2024 42.60 43.55 41.50 42.75 42.75 385,977
Aug 29, 2024 40.00 42.30 40.00 41.70 41.70 293,081
Aug 28, 2024 41.00 41.00 39.95 40.50 40.50 74,239
Aug 27, 2024 39.25 40.80 39.25 40.80 40.80 99,043
Aug 26, 2024 39.40 39.80 39.30 39.70 39.70 44,894
Aug 23, 2024 39.95 40.20 39.60 39.80 39.80 78,186
Aug 22, 2024 38.50 40.25 38.50 40.05 40.05 101,074
Aug 21, 2024 37.60 39.00 37.60 38.90 38.90 63,056
Aug 20, 2024 37.55 38.20 36.90 38.00 38.00 109,137
Aug 19, 2024 38.00 38.25 36.00 38.25 38.25 364,556
Aug 16, 2024 40.00 40.25 38.35 38.35 38.35 142,831
Aug 15, 2024 39.00 40.50 38.15 40.00 40.00 949,693
Aug 14, 2024 40.75 40.75 40.00 40.45 40.45 66,884
Aug 13, 2024 39.60 40.10 39.20 39.95 39.95 107,967
Aug 12, 2024 39.80 40.50 39.35 39.60 39.60 101,279
Aug 9, 2024 40.40 40.40 39.80 39.80 39.80 49,029
Aug 8, 2024 39.60 40.25 39.60 40.20 40.20 42,682
Aug 7, 2024 39.90 40.50 39.20 40.40 40.40 82,715
Aug 6, 2024 38.00 39.45 38.00 39.40 39.40 83,083
Aug 5, 2024 38.00 38.25 35.55 37.20 37.20 287,692
Aug 2, 2024 38.70 38.85 37.90 38.85 38.85 64,633
Aug 1, 2024 38.80 39.20 38.50 38.65 38.65 35,070
Jul 31, 2024 39.05 39.65 38.80 39.00 39.00 64,680
Jul 30, 2024 39.55 39.55 38.80 39.05 39.05 53,110
Jul 29, 2024 40.00 40.00 39.45 39.50 39.50 68,646
Jul 26, 2024 39.80 39.80 39.15 39.40 39.40 45,204
Jul 25, 2024 40.60 40.60 39.40 39.40 39.40 37,695
Jul 24, 2024 40.40 40.95 40.20 40.65 40.65 45,250
Jul 23, 2024 40.55 40.55 39.95 40.40 40.40 55,725
Jul 22, 2024 40.50 40.80 39.65 40.35 40.35 84,390
Jul 19, 2024 40.00 40.00 39.45 39.55 39.55 28,124
Jul 18, 2024 40.50 40.50 39.20 39.70 39.70 51,155
Jul 17, 2024 40.00 40.00 39.45 39.75 39.75 27,080
Jul 16, 2024 40.35 40.35 39.40 39.90 39.90 85,478
Jul 15, 2024 39.85 40.25 39.80 39.95 39.95 84,436
Jul 12, 2024 39.80 40.10 39.25 39.90 39.90 194,313
Jul 11, 2024 37.90 39.70 37.80 39.60 39.60 163,425
Jul 10, 2024 38.90 38.90 37.25 37.25 37.25 75,651
Jul 9, 2024 38.45 38.95 38.20 38.40 38.40 64,893
Jul 8, 2024 38.10 38.60 37.80 38.45 38.45 104,685
Jul 5, 2024 37.95 38.40 37.35 38.05 38.05 89,544
Jul 4, 2024 37.00 38.10 37.00 37.85 37.85 88,126
Jul 3, 2024 36.60 37.10 36.40 37.00 37.00 405,562
Jul 2, 2024 35.60 36.55 35.15 36.50 36.50 91,031
Jul 1, 2024 36.05 36.05 35.50 35.60 35.60 46,340
Jun 28, 2024 36.30 36.45 35.80 36.15 36.15 89,405
Jun 27, 2024 35.45 36.45 35.45 36.20 36.20 164,413
Jun 26, 2024 36.10 36.10 35.20 35.30 35.30 67,943
Jun 25, 2024 35.80 35.80 35.20 35.50 35.50 58,032
Jun 24, 2024 35.00 35.55 34.60 35.40 35.40 63,602
Jun 21, 2024 36.40 36.40 34.75 34.95 34.95 204,116
Jun 20, 2024 37.10 37.15 36.40 36.40 36.40 119,960
Jun 19, 2024 36.75 36.80 36.15 36.60 36.60 145,335
Jun 18, 2024 36.55 36.90 36.50 36.75 36.75 466,841
Jun 17, 2024 36.00 36.60 35.85 36.55 36.55 135,637
Jun 14, 2024 35.65 36.05 35.50 35.85 35.85 357,725
Jun 13, 2024 35.35 35.65 35.20 35.65 35.65 215,890
Jun 12, 2024 34.50 35.30 34.50 35.30 35.30 160,257
Jun 11, 2024 35.35 35.35 34.60 34.90 34.90 112,777
Jun 10, 2024 34.90 35.20 34.75 35.20 35.20 59,308
Jun 7, 2024 35.80 35.80 34.50 34.90 34.90 81,530
Jun 6, 2024 35.80 35.80 34.95 35.10 35.10 147,771
Jun 5, 2024 35.50 35.85 34.70 34.75 34.75 238,427
Jun 4, 2024 36.25 36.30 35.35 35.40 35.40 147,403
Jun 3, 2024 36.00 36.70 35.85 36.25 36.25 188,402
May 31, 2024 36.45 36.45 35.55 35.95 35.95 281,747
May 30, 2024 36.50 37.00 36.20 36.25 36.25 570,761
May 29, 2024 36.30 37.20 36.25 36.25 36.25 479,903
May 28, 2024 35.90 36.40 35.75 35.95 35.95 215,385
May 27, 2024 35.80 35.90 35.35 35.85 35.85 264,659
May 24, 2024 34.50 35.50 34.10 35.25 35.25 174,150
May 23, 2024 34.20 34.55 34.00 34.45 34.45 296,377
May 22, 2024 34.20 34.45 33.95 34.15 34.15 506,368
May 21, 2024 34.30 34.65 33.55 33.75 33.75 699,819
May 16, 2024 35.00 35.10 34.15 34.30 34.30 243,952
May 15, 2024 34.00 35.00 33.65 34.50 34.50 23,596,036
May 14, 2024 1.46 Dividend
May 14, 2024 37.25 37.70 36.35 36.45 36.45 92,547
May 13, 2024 38.15 39.25 38.00 37.05 35.59 233,077
May 10, 2024 37.40 38.00 37.15 37.75 36.26 278,911
May 8, 2024 36.00 37.50 36.00 36.90 35.45 281,572
May 7, 2024 35.60 35.60 34.75 35.05 33.67 55,484
May 6, 2024 34.80 35.15 34.40 35.10 33.72 86,000
May 3, 2024 33.95 34.70 33.95 34.70 33.33 44,240
May 2, 2024 33.70 34.15 33.35 34.10 32.76 30,665
Apr 30, 2024 33.80 33.85 33.00 33.70 32.37 72,495
Apr 29, 2024 34.60 34.60 33.40 33.80 32.47 109,213
Apr 26, 2024 33.75 34.65 33.75 34.00 32.66 40,359
Apr 25, 2024 35.35 35.35 33.45 34.50 33.14 145,414
Apr 24, 2024 35.00 35.10 34.25 34.90 33.52 158,108
Apr 23, 2024 35.90 35.90 34.70 34.70 33.33 419,565
Apr 22, 2024 34.60 35.50 34.50 34.65 33.28 118,729
Apr 19, 2024 34.00 34.65 33.60 34.65 33.28 127,640
Apr 18, 2024 33.70 34.10 33.65 34.00 32.66 16,115
Apr 17, 2024 33.85 33.95 33.55 33.80 32.47 20,645
Apr 16, 2024 33.75 33.75 33.15 33.55 32.23 48,682
Apr 15, 2024 33.45 33.80 33.25 33.75 32.42 43,592
Apr 12, 2024 34.00 34.00 33.40 33.55 32.23 93,940
Apr 11, 2024 32.70 33.85 32.70 33.85 32.52 48,834
Apr 10, 2024 33.95 33.95 33.00 33.35 32.04 71,449
Apr 9, 2024 34.15 34.20 33.20 33.25 31.94 107,928
Apr 8, 2024 34.20 34.70 33.95 34.15 32.80 62,275
Apr 5, 2024 33.40 34.40 33.05 34.25 32.90 118,669
Apr 4, 2024 33.40 33.40 32.85 33.20 31.89 152,299
Apr 3, 2024 33.40 33.40 32.85 33.20 31.89 95,634
Apr 2, 2024 33.35 34.45 32.95 33.20 31.89 156,053
Mar 27, 2024 33.50 34.00 33.30 34.00 32.66 96,037
Mar 26, 2024 33.25 33.85 33.25 33.85 32.52 81,803
Mar 25, 2024 34.50 34.50 33.40 33.75 32.42 92,476
Mar 22, 2024 33.90 34.50 33.75 34.50 33.14 99,627
Mar 21, 2024 34.75 34.75 33.65 33.90 32.56 58,055
Mar 20, 2024 34.00 34.85 34.00 34.50 33.14 131,027
Mar 19, 2024 34.40 34.40 33.10 33.90 32.56 169,960
Mar 18, 2024 33.55 34.20 30.20 33.55 32.23 275,926
Mar 15, 2024 33.55 34.10 33.55 34.00 32.66 96,534
Mar 14, 2024 33.00 33.65 33.00 33.50 32.18 147,908
Mar 13, 2024 33.45 33.55 32.90 33.00 31.70 93,771
Mar 12, 2024 32.40 33.55 32.40 33.45 32.13 777,794
Mar 11, 2024 32.20 32.95 32.00 32.70 31.41 69,104
Mar 8, 2024 32.30 33.00 32.25 32.45 31.17 97,125
Mar 7, 2024 32.75 32.95 32.35 32.35 31.08 36,155
Mar 6, 2024 32.45 33.05 32.45 33.00 31.70 103,571
Mar 5, 2024 33.90 33.90 32.85 32.90 31.60 82,102
Mar 4, 2024 34.00 34.05 33.30 33.30 31.99 88,397
Mar 1, 2024 34.60 34.80 33.45 33.45 32.13 111,308
Feb 29, 2024 34.00 34.05 33.15 34.00 32.66 604,799
Feb 28, 2024 34.40 34.50 33.55 33.95 32.61 82,399
Feb 27, 2024 33.95 34.25 33.20 33.85 32.52 249,266
Feb 26, 2024 34.60 35.50 33.55 33.70 32.37 448,986
Feb 23, 2024 32.25 35.45 32.15 34.40 33.04 880,585
Feb 22, 2024 31.75 33.00 31.70 32.70 31.41 178,883
Feb 21, 2024 31.85 32.00 30.70 31.70 30.45 1,539,761
Feb 20, 2024 31.05 31.60 30.85 31.45 30.21 374,366
Feb 19, 2024 30.85 31.10 30.60 31.05 29.83 243,887
Feb 16, 2024 30.00 30.65 29.80 30.65 29.44 311,375
Feb 15, 2024 30.05 30.35 28.85 30.25 29.06 364,428
Feb 14, 2024 29.20 30.30 29.15 29.80 28.63 130,436
Feb 13, 2024 29.40 29.40 28.95 29.20 28.05 76,005
Feb 12, 2024 28.00 29.45 28.00 29.45 28.29 74,189
Feb 9, 2024 29.00 29.40 28.75 28.90 27.76 72,157
Feb 8, 2024 28.95 29.30 27.35 29.00 27.86 184,587
Feb 7, 2024 29.30 29.65 28.80 28.95 27.81 65,217
Feb 6, 2024 28.95 29.85 28.80 29.50 28.34 66,941
Feb 5, 2024 29.85 29.85 28.95 29.65 28.48 64,917
Feb 2, 2024 29.25 29.60 28.70 29.30 28.15 92,561
Feb 1, 2024 30.00 30.80 29.20 29.35 28.19 181,721
Jan 31, 2024 30.50 31.05 29.85 29.95 28.77 132,217
Jan 30, 2024 30.50 31.10 30.50 31.10 29.87 20,900
Jan 29, 2024 31.00 31.00 30.60 31.00 29.78 50,182
Jan 26, 2024 31.50 31.50 30.60 30.90 29.68 138,574
Jan 25, 2024 31.85 32.00 31.00 31.25 30.02 101,197
Jan 24, 2024 31.50 31.90 31.05 31.50 30.26 231,704
Jan 23, 2024 31.15 31.60 30.70 31.00 29.78 120,637
Jan 22, 2024 30.35 31.30 30.30 31.20 29.97 195,369
Jan 19, 2024 29.20 30.50 29.10 30.20 29.01 137,803
Jan 18, 2024 30.00 30.00 28.85 29.35 28.19 54,409
Jan 17, 2024 30.00 30.00 28.55 28.95 27.81 61,152
Jan 16, 2024 28.50 29.65 28.50 29.35 28.19 106,556
Jan 15, 2024 29.25 29.60 29.25 29.50 28.34 70,861
Jan 12, 2024 29.40 30.25 29.40 29.90 28.72 151,765
Jan 11, 2024 29.90 29.90 29.00 29.35 28.19 98,171
Jan 10, 2024 28.65 29.50 28.20 29.50 28.34 108,256
Jan 9, 2024 28.40 29.00 28.40 28.50 27.38 74,408
Jan 8, 2024 30.15 30.15 28.45 29.00 27.86 83,423
Jan 5, 2024 29.60 29.60 28.90 29.35 28.19 52,056
Jan 4, 2024 29.30 29.70 29.25 29.55 28.39 36,848
Jan 3, 2024 29.35 29.40 28.65 29.10 27.95 41,581
Jan 2, 2024 30.10 30.45 29.35 29.35 28.19 42,592