Elliptic Laboratories ASA (ELABS.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 9.47 | 9.96 | 9.47 | 9.84 | 9.84 | 389,666 |
| 20 June 2024 | 10.28 | 10.28 | 9.26 | 9.54 | 9.54 | 2,743,463 |
| 19 June 2024 | 10.90 | 10.96 | 10.32 | 10.42 | 10.42 | 4,718,005 |
| 18 June 2024 | 11.50 | 11.54 | 10.74 | 10.86 | 10.86 | 415,682 |
| 17 June 2024 | 11.90 | 11.90 | 11.30 | 11.30 | 11.30 | 289,742 |
| 14 June 2024 | 11.98 | 12.10 | 11.76 | 11.90 | 11.90 | 146,187 |
| 13 June 2024 | 12.02 | 12.04 | 11.72 | 11.82 | 11.82 | 92,235 |
| 12 June 2024 | 11.90 | 12.26 | 11.90 | 12.00 | 12.00 | 20,732 |
| 11 June 2024 | 11.90 | 12.18 | 11.88 | 11.88 | 11.88 | 80,307 |
| 10 June 2024 | 12.60 | 12.60 | 11.88 | 12.18 | 12.18 | 90,518 |
| 07 June 2024 | 12.34 | 12.64 | 12.34 | 12.50 | 12.50 | 43,307 |
| 06 June 2024 | 12.02 | 12.62 | 11.70 | 12.40 | 12.40 | 213,346 |
| 05 June 2024 | 12.04 | 12.38 | 11.72 | 12.06 | 12.06 | 2,335,059 |
| 04 June 2024 | 12.68 | 12.68 | 11.72 | 11.80 | 11.80 | 285,955 |
| 03 June 2024 | 13.02 | 13.48 | 12.48 | 12.50 | 12.50 | 393,880 |
| 31 May 2024 | 13.40 | 13.88 | 13.04 | 13.06 | 13.06 | 240,431 |
| 30 May 2024 | 13.82 | 13.82 | 13.40 | 13.50 | 13.50 | 176,296 |
| 29 May 2024 | 13.76 | 14.00 | 13.70 | 13.80 | 13.80 | 59,170 |
| 28 May 2024 | 14.00 | 14.32 | 13.82 | 13.82 | 13.82 | 118,901 |
| 27 May 2024 | 14.20 | 14.26 | 13.88 | 14.24 | 14.24 | 107,975 |
| 24 May 2024 | 15.40 | 15.40 | 14.06 | 14.12 | 14.12 | 273,906 |
| 23 May 2024 | 15.78 | 15.78 | 14.22 | 15.22 | 15.22 | 442,035 |
| 22 May 2024 | 16.80 | 16.80 | 16.04 | 16.10 | 16.10 | 112,584 |
| 21 May 2024 | 16.50 | 16.74 | 16.50 | 16.70 | 16.70 | 100,745 |
| 16 May 2024 | 16.70 | 16.70 | 15.94 | 16.32 | 16.32 | 58,865 |
| 15 May 2024 | 15.54 | 16.32 | 15.54 | 15.90 | 15.90 | 90,879 |
| 14 May 2024 | 16.00 | 16.00 | 15.64 | 15.66 | 15.66 | 61,953 |
| 13 May 2024 | 15.82 | 15.92 | 15.52 | 15.52 | 15.52 | 50,566 |
| 10 May 2024 | 16.12 | 16.12 | 15.70 | 15.70 | 15.70 | 74,333 |
| 08 May 2024 | 15.60 | 15.80 | 15.50 | 15.52 | 15.52 | 31,544 |
| 07 May 2024 | 15.60 | 15.90 | 15.46 | 15.60 | 15.60 | 95,175 |
| 06 May 2024 | 15.60 | 16.22 | 15.52 | 15.58 | 15.58 | 56,517 |
| 03 May 2024 | 15.62 | 15.92 | 15.54 | 15.64 | 15.64 | 74,057 |
| 02 May 2024 | 15.80 | 16.02 | 15.58 | 15.58 | 15.58 | 43,643 |
| 30 Apr 2024 | 16.50 | 16.50 | 15.80 | 15.88 | 15.88 | 175,263 |
| 29 Apr 2024 | 15.96 | 16.38 | 15.80 | 16.22 | 16.22 | 47,129 |
| 26 Apr 2024 | 16.80 | 16.80 | 15.90 | 15.96 | 15.96 | 154,408 |
| 25 Apr 2024 | 17.10 | 17.30 | 16.58 | 16.66 | 16.66 | 83,328 |
| 24 Apr 2024 | 16.70 | 17.00 | 16.34 | 16.90 | 16.90 | 202,556 |
| 23 Apr 2024 | 15.34 | 16.54 | 15.34 | 16.20 | 16.20 | 358,054 |
| 22 Apr 2024 | 14.60 | 15.00 | 14.02 | 14.92 | 14.92 | 163,446 |
| 19 Apr 2024 | 14.60 | 14.60 | 13.40 | 14.60 | 14.60 | 55,924 |
| 18 Apr 2024 | 14.00 | 14.24 | 13.98 | 13.98 | 13.98 | 35,826 |
| 17 Apr 2024 | 14.00 | 14.50 | 13.92 | 13.92 | 13.92 | 48,862 |
| 16 Apr 2024 | 14.68 | 14.68 | 13.90 | 13.90 | 13.90 | 37,389 |
| 15 Apr 2024 | 13.88 | 14.48 | 13.88 | 14.10 | 14.10 | 23,305 |
| 12 Apr 2024 | 14.30 | 14.42 | 14.20 | 14.32 | 14.32 | 31,326 |
| 11 Apr 2024 | 14.04 | 14.42 | 14.00 | 14.14 | 14.14 | 89,435 |
| 10 Apr 2024 | 14.28 | 14.46 | 14.18 | 14.20 | 14.20 | 24,079 |
| 09 Apr 2024 | 14.26 | 14.36 | 14.22 | 14.22 | 14.22 | 19,538 |
| 08 Apr 2024 | 14.20 | 14.42 | 14.04 | 14.22 | 14.22 | 69,459 |
| 05 Apr 2024 | 14.98 | 14.98 | 14.24 | 14.44 | 14.44 | 62,037 |
| 04 Apr 2024 | 14.70 | 14.82 | 14.32 | 14.52 | 14.52 | 66,671 |
| 03 Apr 2024 | 14.74 | 14.92 | 14.60 | 14.74 | 14.74 | 55,667 |
| 02 Apr 2024 | 15.00 | 15.40 | 14.74 | 14.76 | 14.76 | 86,926 |
| 27 Mar 2024 | 14.86 | 15.62 | 14.50 | 15.32 | 15.32 | 195,047 |
| 26 Mar 2024 | 14.50 | 14.96 | 14.50 | 14.50 | 14.50 | 48,392 |
| 25 Mar 2024 | 14.72 | 15.20 | 14.24 | 14.52 | 14.52 | 103,844 |
| 22 Mar 2024 | 14.88 | 15.12 | 14.72 | 15.00 | 15.00 | 92,615 |
| 21 Mar 2024 | 14.70 | 14.98 | 14.50 | 14.90 | 14.90 | 91,156 |
| 20 Mar 2024 | 14.74 | 14.74 | 14.52 | 14.68 | 14.68 | 72,701 |
| 19 Mar 2024 | 14.62 | 14.78 | 14.50 | 14.68 | 14.68 | 53,971 |
| 18 Mar 2024 | 14.76 | 14.80 | 14.50 | 14.66 | 14.66 | 39,709 |
| 15 Mar 2024 | 14.52 | 14.78 | 14.52 | 14.60 | 14.60 | 45,341 |
| 14 Mar 2024 | 14.58 | 14.74 | 14.46 | 14.70 | 14.70 | 48,537 |
| 13 Mar 2024 | 14.80 | 15.00 | 14.62 | 14.62 | 14.62 | 120,103 |
| 12 Mar 2024 | 14.50 | 14.86 | 14.46 | 14.80 | 14.80 | 202,169 |
| 11 Mar 2024 | 14.50 | 14.94 | 14.14 | 14.64 | 14.64 | 122,061 |
| 08 Mar 2024 | 14.70 | 14.88 | 14.24 | 14.54 | 14.54 | 71,708 |
| 07 Mar 2024 | 15.28 | 15.28 | 14.38 | 14.50 | 14.50 | 220,661 |
| 06 Mar 2024 | 15.82 | 16.30 | 15.38 | 15.38 | 15.38 | 95,635 |
| 05 Mar 2024 | 15.50 | 15.56 | 15.12 | 15.50 | 15.50 | 813,882 |
| 04 Mar 2024 | 14.64 | 15.32 | 14.64 | 15.10 | 15.10 | 276,016 |
| 01 Mar 2024 | 14.20 | 14.76 | 14.04 | 14.64 | 14.64 | 297,898 |
| 29 Feb 2024 | 14.12 | 14.12 | 13.64 | 13.94 | 13.94 | 202,397 |
| 28 Feb 2024 | 13.02 | 14.32 | 13.02 | 14.12 | 14.12 | 375,197 |
| 27 Feb 2024 | 13.00 | 13.00 | 11.50 | 12.68 | 12.68 | 439,105 |
| 26 Feb 2024 | 13.50 | 13.50 | 12.78 | 13.00 | 13.00 | 656,699 |
| 23 Feb 2024 | 14.00 | 14.00 | 13.50 | 13.52 | 13.52 | 132,586 |
| 22 Feb 2024 | 13.80 | 14.54 | 13.64 | 13.64 | 13.64 | 91,729 |
| 21 Feb 2024 | 14.14 | 14.14 | 13.30 | 13.80 | 13.80 | 228,399 |
| 20 Feb 2024 | 14.50 | 14.50 | 14.10 | 14.18 | 14.18 | 127,729 |
| 19 Feb 2024 | 14.88 | 14.88 | 14.10 | 14.52 | 14.52 | 123,465 |
| 16 Feb 2024 | 14.50 | 15.00 | 14.20 | 14.70 | 14.70 | 235,833 |
| 15 Feb 2024 | 16.36 | 16.36 | 14.50 | 14.50 | 14.50 | 514,954 |
| 14 Feb 2024 | 16.50 | 17.10 | 16.42 | 16.54 | 16.54 | 110,471 |
| 13 Feb 2024 | 17.48 | 17.48 | 16.60 | 16.70 | 16.70 | 107,621 |
| 12 Feb 2024 | 17.66 | 17.66 | 16.98 | 17.12 | 17.12 | 218,519 |
| 09 Feb 2024 | 17.00 | 17.22 | 16.94 | 17.00 | 17.00 | 20,260 |
| 08 Feb 2024 | 17.30 | 17.30 | 17.12 | 17.18 | 17.18 | 41,414 |
| 07 Feb 2024 | 17.16 | 17.50 | 17.10 | 17.28 | 17.28 | 14,118 |
| 06 Feb 2024 | 16.80 | 17.30 | 16.70 | 16.96 | 16.96 | 49,015 |
| 05 Feb 2024 | 16.50 | 17.32 | 16.50 | 16.74 | 16.74 | 82,425 |
| 02 Feb 2024 | 16.40 | 16.44 | 16.00 | 16.36 | 16.36 | 280,127 |
| 01 Feb 2024 | 16.10 | 16.40 | 16.00 | 16.40 | 16.40 | 13,205 |
| 31 Jan 2024 | 16.18 | 16.18 | 15.92 | 16.12 | 16.12 | 20,343 |
| 30 Jan 2024 | 16.48 | 16.48 | 16.02 | 16.16 | 16.16 | 47,465 |
| 29 Jan 2024 | 16.40 | 16.48 | 16.28 | 16.48 | 16.48 | 26,147 |
| 26 Jan 2024 | 16.20 | 16.48 | 16.10 | 16.48 | 16.48 | 39,322 |
| 25 Jan 2024 | 16.20 | 16.60 | 16.04 | 16.50 | 16.50 | 60,533 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.