Elopak ASA (ELO.OL)

Oslo - Oslo Delayed price. Currency in NOK

Add to watchlist

34.50

-1.95

(-5.35%)

At close: 04:25PM CEST

Time period:

15 May 2023 - 15 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in NOKDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
15 May 2024	34.00	35.00	33.65	34.50	34.50	23,596,036
14 May 2024	37.25	37.70	36.35	36.45	36.45	92,547
14 May 2024	1.46 Dividend
13 May 2024	38.15	39.25	38.00	37.05	35.59	233,077
10 May 2024	37.40	38.00	37.15	37.75	36.26	278,911
08 May 2024	36.00	37.50	36.00	36.90	35.45	281,572
07 May 2024	35.60	35.60	34.75	35.05	33.67	55,484
06 May 2024	34.80	35.15	34.40	35.10	33.72	86,000
03 May 2024	33.95	34.70	33.95	34.70	33.33	44,240
02 May 2024	33.70	34.15	33.35	34.10	32.76	30,665
30 Apr 2024	33.80	33.85	33.00	33.70	32.37	72,495
29 Apr 2024	34.60	34.60	33.40	33.80	32.47	109,213
26 Apr 2024	33.75	34.65	33.75	34.00	32.66	40,359
25 Apr 2024	35.35	35.35	33.45	34.50	33.14	145,414
24 Apr 2024	35.00	35.10	34.25	34.90	33.52	158,108
23 Apr 2024	35.90	35.90	34.70	34.70	33.33	419,565
22 Apr 2024	34.60	35.50	34.50	34.65	33.28	118,729
19 Apr 2024	34.00	34.65	33.60	34.65	33.28	127,640
18 Apr 2024	33.70	34.10	33.65	34.00	32.66	16,115
17 Apr 2024	33.85	33.95	33.55	33.80	32.47	20,645
16 Apr 2024	33.75	33.75	33.15	33.55	32.23	48,682
15 Apr 2024	33.45	33.80	33.25	33.75	32.42	43,592
12 Apr 2024	34.00	34.00	33.40	33.55	32.23	93,940
11 Apr 2024	32.70	33.85	32.70	33.85	32.52	48,834
10 Apr 2024	33.95	33.95	33.00	33.35	32.04	71,449
09 Apr 2024	34.15	34.20	33.20	33.25	31.94	107,928
08 Apr 2024	34.20	34.70	33.95	34.15	32.80	62,275
05 Apr 2024	33.40	34.40	33.05	34.25	32.90	118,669
04 Apr 2024	33.40	33.40	32.85	33.20	31.89	152,299
03 Apr 2024	33.40	33.40	32.85	33.20	31.89	95,634
02 Apr 2024	33.35	34.45	32.95	33.20	31.89	156,053
27 Mar 2024	33.50	34.00	33.30	34.00	32.66	96,037
26 Mar 2024	33.25	33.85	33.25	33.85	32.52	81,803
25 Mar 2024	34.50	34.50	33.40	33.75	32.42	92,476
22 Mar 2024	33.90	34.50	33.75	34.50	33.14	99,627
21 Mar 2024	34.75	34.75	33.65	33.90	32.56	58,055
20 Mar 2024	34.00	34.85	34.00	34.50	33.14	131,027
19 Mar 2024	34.40	34.40	33.10	33.90	32.56	169,960
18 Mar 2024	33.55	34.20	30.20	33.55	32.23	275,926
15 Mar 2024	33.55	34.10	33.55	34.00	32.66	96,534
14 Mar 2024	33.00	33.65	33.00	33.50	32.18	147,908
13 Mar 2024	33.45	33.55	32.90	33.00	31.70	93,771
12 Mar 2024	32.40	33.55	32.40	33.45	32.13	777,794
11 Mar 2024	32.20	32.95	32.00	32.70	31.41	69,104
08 Mar 2024	32.30	33.00	32.25	32.45	31.17	97,125
07 Mar 2024	32.75	32.95	32.35	32.35	31.08	36,155
06 Mar 2024	32.45	33.05	32.45	33.00	31.70	103,571
05 Mar 2024	33.90	33.90	32.85	32.90	31.60	82,102
04 Mar 2024	34.00	34.05	33.30	33.30	31.99	88,397
01 Mar 2024	34.60	34.80	33.45	33.45	32.13	111,308
29 Feb 2024	34.00	34.05	33.15	34.00	32.66	604,799
28 Feb 2024	34.40	34.50	33.55	33.95	32.61	82,399
27 Feb 2024	33.95	34.25	33.20	33.85	32.52	249,266
26 Feb 2024	34.60	35.50	33.55	33.70	32.37	448,986
23 Feb 2024	32.25	35.45	32.15	34.40	33.04	880,585
22 Feb 2024	31.75	33.00	31.70	32.70	31.41	178,883
21 Feb 2024	31.85	32.00	30.70	31.70	30.45	1,539,761
20 Feb 2024	31.05	31.60	30.85	31.45	30.21	374,366
19 Feb 2024	30.85	31.10	30.60	31.05	29.83	243,887
16 Feb 2024	30.00	30.65	29.80	30.65	29.44	311,375
15 Feb 2024	30.05	30.35	28.85	30.25	29.06	364,428
14 Feb 2024	29.20	30.30	29.15	29.80	28.63	130,436
13 Feb 2024	29.40	29.40	28.95	29.20	28.05	76,005
12 Feb 2024	28.00	29.45	28.00	29.45	28.29	74,189
09 Feb 2024	29.00	29.40	28.75	28.90	27.76	72,157
08 Feb 2024	28.95	29.30	27.35	29.00	27.86	184,587
07 Feb 2024	29.30	29.65	28.80	28.95	27.81	65,217
06 Feb 2024	28.95	29.85	28.80	29.50	28.34	66,941
05 Feb 2024	29.85	29.85	28.95	29.65	28.48	64,917
02 Feb 2024	29.25	29.60	28.70	29.30	28.15	92,561
01 Feb 2024	30.00	30.80	29.20	29.35	28.19	181,721
31 Jan 2024	30.50	31.05	29.85	29.95	28.77	132,217
30 Jan 2024	30.50	31.10	30.50	31.10	29.87	20,900
29 Jan 2024	31.00	31.00	30.60	31.00	29.78	50,182
26 Jan 2024	31.50	31.50	30.60	30.90	29.68	138,574
25 Jan 2024	31.85	32.00	31.00	31.25	30.02	101,197
24 Jan 2024	31.50	31.90	31.05	31.50	30.26	231,704
23 Jan 2024	31.15	31.60	30.70	31.00	29.78	120,637
22 Jan 2024	30.35	31.30	30.30	31.20	29.97	195,369
19 Jan 2024	29.20	30.50	29.10	30.20	29.01	137,803
18 Jan 2024	30.00	30.00	28.85	29.35	28.19	54,409
17 Jan 2024	30.00	30.00	28.55	28.95	27.81	61,152
16 Jan 2024	28.50	29.65	28.50	29.35	28.19	106,556
15 Jan 2024	29.25	29.60	29.25	29.50	28.34	70,861
12 Jan 2024	29.40	30.25	29.40	29.90	28.72	151,765
11 Jan 2024	29.90	29.90	29.00	29.35	28.19	98,171
10 Jan 2024	28.65	29.50	28.20	29.50	28.34	108,256
09 Jan 2024	28.40	29.00	28.40	28.50	27.38	74,408
08 Jan 2024	30.15	30.15	28.45	29.00	27.86	83,423
05 Jan 2024	29.60	29.60	28.90	29.35	28.19	52,056
04 Jan 2024	29.30	29.70	29.25	29.55	28.39	36,848
03 Jan 2024	29.35	29.40	28.65	29.10	27.95	41,581
02 Jan 2024	30.10	30.45	29.35	29.35	28.19	42,592
29 Dec 2023	29.25	30.05	29.20	30.05	28.87	125,159
28 Dec 2023	29.15	29.25	28.80	29.10	27.95	71,053
27 Dec 2023	29.00	29.45	28.90	29.15	28.00	133,414
22 Dec 2023	28.50	29.00	28.40	29.00	27.86	103,777
21 Dec 2023	28.75	28.75	28.25	28.40	27.28	75,019
20 Dec 2023	27.50	28.80	27.50	28.75	27.62	97,910
19 Dec 2023	28.80	28.80	27.55	27.75	26.66	150,476
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,020.90+25.20(+0.32%)

AUD/USD0.6687+0.0059(+0.89%)

ASX 2007,753.70+26.90(+0.35%)

OIL78.68+0.66(+0.85%)

GOLD2,390.20+30.30(+1.28%)

Bitcoin AUD97,929.95+6,208.74(+6.77%)

Elopak ASA (ELO.OL)

ALL ORDS
8,020.90
+25.20(+0.32%)

AUD/USD
0.6687
+0.0059(+0.89%)

ASX 200
7,753.70
+26.90(+0.35%)

OIL
78.68
+0.66(+0.85%)

GOLD
2,390.20
+30.30(+1.28%)

Bitcoin AUD
97,929.95
+6,208.74(+6.77%)