Oslo - Delayed Quote
NOK
Elopak ASA (ELO.OL)
34.10
-0.75
(-2.15%)
At close: October 30 at 4:25:18 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
34.85
35.00
34.05
34.10
34.10
293,885
Oct 29, 2026
34.80
34.85
34.05
34.85
34.85
431,014
Oct 28, 2026
35.20
35.40
34.10
34.70
34.70
534,212
Oct 27, 2026
35.10
36.15
34.90
35.00
35.00
792,715
Oct 26, 2026
34.00
34.00
33.00
33.45
33.45
157,115
Oct 23, 2026
34.00
34.45
33.00
33.00
33.00
326,050
Oct 22, 2026
34.05
34.15
33.75
33.95
33.95
123,149
Oct 21, 2026
34.45
34.50
34.20
34.45
34.45
131,761
Oct 20, 2026
34.25
34.60
33.95
34.20
34.20
88,959
Oct 19, 2026
34.70
34.70
34.10
34.35
34.35
633,633
Oct 16, 2026
34.00
34.70
33.70
34.55
34.55
88,929
Oct 15, 2026
0.6884
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
34.55
34.55
33.55
33.60
33.60
280,457
Oct 14, 2026
35.10
35.65
35.10
35.35
34.66
105,859
Oct 13, 2026
34.95
35.55
34.90
35.15
34.47
125,438
Oct 12, 2026
34.90
35.20
34.50
34.80
34.12
74,383
Oct 9, 2026
35.10
35.20
34.50
34.95
34.27
130,157
Oct 8, 2026
34.50
34.50
33.90
34.30
33.63
191,820
Oct 7, 2026
34.55
34.80
34.30
34.50
33.83
274,592
Oct 6, 2026
34.40
34.85
34.30
34.70
34.02
155,134
Oct 5, 2026
36.00
36.00
34.05
34.15
33.48
289,159
Oct 2, 2026
36.00
36.00
35.15
35.30
34.61
96,116
Oct 1, 2026
36.05
36.05
34.70
35.30
34.61
169,433
Sep 30, 2026
35.00
35.75
35.00
35.20
34.51
200,687
Sep 29, 2026
35.45
35.60
35.05
35.60
34.91
76,157
Sep 28, 2026
35.60
36.05
35.45
35.45
34.76
127,112
Sep 25, 2026
35.65
35.70
35.35
35.55
34.86
383,241
Sep 24, 2026
36.25
36.35
35.70
35.70
35.00
189,895
Sep 23, 2026
36.40
36.80
36.10
36.30
35.59
95,134
Sep 22, 2026
35.75
36.40
35.65
36.30
35.59
73,696
Sep 21, 2026
36.05
36.15
35.50
35.80
35.10
86,410
Sep 18, 2026
36.40
36.45
35.80
35.95
35.25
226,808
Sep 17, 2026
36.75
36.95
36.40
36.40
35.69
253,243
Sep 16, 2026
36.30
36.75
35.95
36.75
36.03
190,043
Sep 15, 2026
35.60
36.25
35.45
36.25
35.54
660,854
Sep 14, 2026
36.75
36.75
35.50
35.55
34.86
165,821
Sep 11, 2026
36.80
36.80
35.75
35.90
35.20
130,414
Sep 10, 2026
36.65
37.00
36.20
36.30
35.59
645,483
Sep 9, 2026
36.45
37.60
36.45
37.00
36.28
300,111
Sep 8, 2026
36.55
36.90
36.55
36.75
36.03
290,174
Sep 7, 2026
36.70
37.15
36.60
36.80
36.08
354,414
Sep 4, 2026
36.50
37.20
36.40
37.20
36.48
198,453
Sep 3, 2026
36.90
37.35
36.40
36.50
35.79
283,393
Sep 2, 2026
37.00
37.15
36.60
37.15
36.43
418,504
Sep 1, 2026
36.70
36.95
36.20
36.95
36.23
495,012
Aug 31, 2026
35.90
37.20
35.75
37.20
36.48
1,772,935
Aug 28, 2026
35.30
35.95
35.20
35.75
35.05
517,274
Aug 27, 2026
35.35
35.35
35.00
35.15
34.47
623,088
Aug 26, 2026
34.85
35.30
34.65
35.30
34.61
582,180
Aug 25, 2026
34.95
35.10
34.55
34.85
34.17
602,073
Aug 24, 2026
34.45
35.00
34.45
34.70
34.02
868,420
Aug 21, 2026
35.00
35.10
34.20
34.55
33.88
375,943
Aug 20, 2026
35.20
35.20
34.50
34.50
33.83
1,087,636
Aug 19, 2026
34.10
35.00
33.30
35.00
34.32
1,776,204
Aug 18, 2026
36.50
36.65
33.35
33.95
33.29
1,689,287
Aug 17, 2026
37.00
37.00
36.15
36.50
35.79
185,836
Aug 14, 2026
36.40
37.05
36.40
36.75
36.03
237,073
Aug 13, 2026
36.10
36.65
35.75
36.40
35.69
235,527
Aug 12, 2026
36.70
36.80
36.10
36.10
35.40
148,556
Aug 11, 2026
37.05
37.25
36.55
36.70
35.99
139,058
Aug 10, 2026
37.10
37.10
36.35
36.75
36.03
312,856
Aug 7, 2026
37.50
37.50
36.80
37.10
36.38
145,233
Aug 6, 2026
37.50
37.55
36.95
36.95
36.23
147,364
Aug 5, 2026
36.90
37.25
36.65
37.00
36.28
275,463
Aug 4, 2026
36.55
36.95
36.40
36.65
35.94
102,817
Aug 3, 2026
36.80
37.00
36.35
36.55
35.84
66,320
Jul 31, 2026
37.10
37.10
36.35
36.35
35.64
209,844
Jul 30, 2026
37.20
37.20
36.15
36.90
36.18
148,707
Jul 29, 2026
37.20
37.20
36.50
36.75
36.03
159,834
Jul 28, 2026
36.00
37.55
35.85
37.55
36.82
138,207
Jul 27, 2026
35.00
36.10
35.00
36.10
35.40
94,023
Jul 24, 2026
35.75
35.75
35.10
35.10
34.42
210,625
Jul 23, 2026
36.15
36.15
35.35
35.35
34.66
85,950
Jul 22, 2026
35.95
36.40
35.80
36.25
35.54
69,489
Jul 21, 2026
36.80
36.80
35.95
35.95
35.25
290,039
Jul 20, 2026
36.15
36.65
36.00
36.30
35.59
141,835
Jul 17, 2026
35.60
36.40
35.45
36.15
35.45
3,597,036
Jul 16, 2026
35.05
35.75
34.80
35.75
35.05
210,251
Jul 15, 2026
34.35
35.20
34.30
35.20
34.51
110,431
Jul 14, 2026
34.85
34.85
34.20
34.35
33.68
94,326
Jul 13, 2026
35.00
35.00
33.75
34.55
33.88
82,556
Jul 10, 2026
34.30
34.60
33.65
33.85
33.19
243,138
Jul 9, 2026
34.55
34.70
34.10
34.30
33.63
161,084
Jul 8, 2026
35.50
35.50
34.40
34.50
33.83
186,906
Jul 7, 2026
35.20
35.55
35.05
35.05
34.37
110,529
Jul 6, 2026
35.20
35.50
35.00
35.25
34.56
104,131
Jul 3, 2026
35.35
35.65
34.85
35.00
34.32
106,162
Jul 2, 2026
35.00
35.60
34.95
35.25
34.56
142,809
Jul 1, 2026
35.30
35.35
34.80
34.80
34.12
110,499
Jun 30, 2026
35.35
35.75
35.15
35.15
34.47
122,535
Jun 29, 2026
36.40
36.40
34.85
35.20
34.51
112,846
Jun 26, 2026
36.30
36.30
34.95
35.20
34.51
257,692
Jun 25, 2026
35.25
36.50
34.75
36.20
35.50
318,112
Jun 24, 2026
34.90
34.90
34.10
34.80
34.12
134,781
Jun 23, 2026
35.00
35.15
34.35
34.50
33.83
266,990
Jun 22, 2026
35.50
35.70
35.00
35.10
34.42
146,665
Jun 19, 2026
36.70
36.70
35.60
35.65
34.96
114,200
Jun 18, 2026
36.00
36.00
34.90
35.60
34.91
233,322
Jun 17, 2026
35.15
35.55
34.95
35.55
34.86
157,121
Jun 16, 2026
36.00
36.00
35.05
35.05
34.37
476,030
Jun 15, 2026
35.50
36.50
35.45
35.95
35.25
293,760
Jun 12, 2026
34.70
35.55
34.70
35.00
34.32
838,340
Jun 11, 2026
34.50
34.75
34.50
34.50
33.83
401,012
Jun 10, 2026
34.75
35.05
34.15
34.75
34.07
248,510
Jun 9, 2026
35.00
35.15
34.50
34.95
34.27
174,178
Jun 8, 2026
34.90
35.40
34.45
34.80
34.12
437,456
Jun 5, 2026
35.25
35.55
34.85
35.20
34.51
1,668,618
Jun 4, 2026
34.40
35.20
34.25
35.00
34.32
461,047
Jun 3, 2026
35.00
35.10
34.05
34.40
33.73
220,240
Jun 2, 2026
33.85
34.75
33.60
34.50
33.83
835,330
Jun 1, 2026
33.75
34.30
33.40
33.70
33.04
242,856
May 29, 2026
34.00
34.50
33.55
33.55
32.90
424,038
May 28, 2026
34.20
34.20
33.70
33.95
33.29
721,102
May 27, 2026
34.00
34.30
33.50
33.80
33.14
293,728
May 26, 2026
34.15
34.20
33.80
33.80
33.14
214,695
May 22, 2026
34.30
34.45
33.80
33.80
33.14
158,869
May 21, 2026
34.65
34.90
33.85
33.85
33.19
280,461
May 20, 2026
35.30
35.30
34.50
34.55
33.88
173,604
May 19, 2026
35.75
35.80
34.45
34.70
34.02
406,408
May 18, 2026
37.00
37.00
34.95
35.25
34.56
378,845
May 15, 2026
1.0986
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
38.00
38.00
36.55
36.80
36.08
315,322
May 13, 2026
39.00
39.15
38.20
38.20
36.38
417,098
May 12, 2026
38.15
39.00
38.10
39.00
37.14
177,642
May 11, 2026
38.30
38.60
37.90
38.45
36.62
240,603
May 8, 2026
38.80
38.80
38.05
38.15
36.33
486,700
May 7, 2026
38.55
38.70
38.05
38.70
36.86
697,472
May 6, 2026
38.40
39.10
37.70
38.10
36.28
320,795
May 5, 2026
36.20
38.85
35.95
37.70
35.90
1,032,082
May 4, 2026
36.35
36.35
35.70
35.80
34.09
162,791
Apr 30, 2026
36.20
36.20
35.70
35.75
34.05
231,450
Apr 29, 2026
35.75
36.25
35.60
36.20
34.47
235,898
Apr 28, 2026
35.45
36.00
35.45
35.60
33.90
238,338
Apr 27, 2026
35.30
35.85
35.20
35.45
33.76
172,857
Apr 24, 2026
35.55
35.55
35.05
35.10
33.43
137,329
Apr 23, 2026
35.90
35.90
35.15
35.55
33.86
229,916
Apr 22, 2026
35.45
35.90
35.35
35.60
33.90
129,610
Apr 21, 2026
36.35
36.70
35.40
35.40
33.71
1,227,612
Apr 20, 2026
35.65
35.85
35.25
35.25
33.57
159,908
Apr 17, 2026
36.00
36.55
35.20
35.90
34.19
465,299
Apr 16, 2026
36.90
36.90
35.50
35.65
33.95
312,170
Apr 15, 2026
36.55
36.55
35.95
35.95
34.24
209,545
Apr 14, 2026
36.05
36.65
36.00
36.25
34.52
516,926
Apr 13, 2026
37.80
37.80
36.00
36.15
34.43
239,595
Apr 10, 2026
36.45
37.30
36.45
37.30
35.52
227,726
Apr 9, 2026
36.40
36.55
36.10
36.45
34.71
173,024
Apr 8, 2026
36.95
37.15
36.35
36.45
34.71
301,301
Apr 7, 2026
36.50
36.95
35.95
36.05
34.33
258,781
Apr 1, 2026
36.35
36.60
36.05
36.30
34.57
130,716
Mar 31, 2026
36.05
36.60
35.55
36.25
34.52
353,814
Mar 30, 2026
36.30
36.30
35.10
35.95
34.24
628,292
Mar 27, 2026
36.65
36.65
35.95
36.00
34.28
519,611
Mar 26, 2026
37.30
37.45
36.50
37.00
35.24
714,164
Mar 25, 2026
37.30
38.40
37.10
38.25
36.43
385,690
Mar 24, 2026
37.60
37.65
36.60
36.70
34.95
722,108
Mar 23, 2026
35.00
38.50
34.05
37.45
35.66
2,748,287
Mar 20, 2026
49.50
49.50
47.65
47.85
45.57
435,261
Mar 19, 2026
50.60
50.60
48.45
48.45
46.14
226,315
Mar 18, 2026
49.45
51.20
49.30
50.50
48.09
11,940,822
Mar 17, 2026
51.00
51.30
50.60
50.60
48.19
101,580
Mar 16, 2026
50.80
51.40
50.70
51.00
48.57
69,292
Mar 13, 2026
52.00
52.00
50.70
50.70
48.28
254,462
Mar 12, 2026
50.80
52.50
50.80
52.10
49.62
124,442
Mar 11, 2026
51.50
51.70
50.90
51.10
48.66
75,426
Mar 10, 2026
51.00
51.80
51.00
51.60
49.14
68,335
Mar 9, 2026
53.50
53.50
50.70
50.90
48.47
120,860
Mar 6, 2026
52.90
53.20
51.90
52.30
49.81
280,702
Mar 5, 2026
53.00
53.50
52.50
52.90
50.38
130,434
Mar 4, 2026
51.30
52.90
50.90
52.60
50.09
132,999
Mar 3, 2026
52.70
52.70
51.00
51.30
48.85
331,475
Mar 2, 2026
52.80
53.80
52.50
52.70
50.19
120,517
Feb 27, 2026
53.70
54.30
53.40
53.70
51.14
176,601
Feb 26, 2026
53.60
53.60
52.50
53.00
50.47
74,298
Feb 25, 2026
54.00
54.00
53.20
53.70
51.14
112,666
Feb 24, 2026
52.70
53.40
52.40
53.40
50.85
163,429
Feb 23, 2026
52.90
53.30
52.10
53.00
50.47
73,484
Feb 20, 2026
51.00
53.30
51.00
53.30
50.76
1,140,470
Feb 19, 2026
51.70
52.80
51.20
52.20
49.71
119,304
Feb 18, 2026
51.60
51.80
51.30
51.70
49.24
82,163
Feb 17, 2026
52.50
52.60
51.50
51.60
49.14
62,782
Feb 16, 2026
51.50
52.60
51.50
52.30
49.81
64,407
Feb 13, 2026
52.20
52.70
51.00
51.30
48.85
375,855
Feb 12, 2026
53.60
53.60
52.60
52.80
50.28
329,214
Feb 11, 2026
52.40
53.90
52.00
53.20
50.66
277,838
Feb 10, 2026
51.00
52.20
50.20
52.20
49.71
117,737
Feb 9, 2026
49.80
50.30
49.60
50.20
47.81
72,884
Feb 6, 2026
48.45
49.70
48.35
49.60
47.24
127,177
Feb 5, 2026
49.00
49.00
47.70
48.60
46.28
184,941
Feb 4, 2026
48.00
48.45
47.70
48.15
45.85
93,413
Feb 3, 2026
49.15
49.15
47.75
48.00
45.71
69,027
Feb 2, 2026
49.30
50.00
48.50
48.60
46.28
121,821
Jan 30, 2026
51.00
51.00
50.00
50.10
47.71
63,440
Jan 29, 2026
52.00
52.30
50.90
50.90
48.47
62,071
Jan 28, 2026
51.90
52.10
51.40
52.00
49.52
66,205
Jan 27, 2026
52.20
52.40
51.50
51.90
49.43
57,929
Jan 26, 2026
53.70
53.70
51.20
51.70
49.24
208,497
Jan 23, 2026
52.90
54.30
52.80
53.90
51.33
87,231
Jan 22, 2026
50.80
53.60
50.70
52.70
50.19
226,248
Jan 21, 2026
51.70
51.70
50.00
50.70
48.28
287,028
Jan 20, 2026
49.50
51.40
49.25
50.30
47.90
904,353
Jan 19, 2026
50.00
50.60
49.60
49.60
47.24
56,632
Jan 16, 2026
51.00
51.70
50.80
51.00
48.57
50,276
Jan 15, 2026
50.10
51.20
50.10
51.00
48.57
426,086
Jan 14, 2026
50.90
50.90
49.60
50.40
48.00
170,232
Jan 13, 2026
51.50
52.20
50.80
50.80
48.38
66,999
Jan 12, 2026
52.90
52.90
51.00
51.50
49.04
92,745
Jan 9, 2026
52.00
52.80
51.70
52.40
49.90
90,249
Jan 8, 2026
54.00
54.00
51.40
52.00
49.52
67,901
Jan 7, 2026
54.00
54.00
51.40
52.30
49.81
105,962
Jan 6, 2026
51.90
53.30
51.80
51.80
49.33
86,601
Jan 5, 2026
53.30
53.30
51.70
51.90
49.43
80,271
Jan 2, 2026
56.00
56.00
53.00
53.00
50.47
110,671
Dec 30, 2025
54.00
55.70
53.60
55.50
52.85
156,486
Dec 29, 2025
53.00
55.00
52.60
54.20
51.62
201,008
Dec 23, 2025
51.70
52.50
51.50
52.30
49.81
85,669
Dec 22, 2025
51.00
52.00
50.70
51.50
49.04
105,033
Dec 19, 2025
50.00
51.00
49.95
50.60
48.19
74,573
Dec 18, 2025
50.00
50.70
49.70
50.00
47.62
40,839
Dec 17, 2025
51.00
51.00
49.60
50.10
47.71
293,690
Dec 16, 2025
50.00
50.80
50.00
50.40
48.00
37,862
Dec 15, 2025
48.90
50.70
48.80
50.50
48.09
145,911
Dec 12, 2025
49.00
49.00
48.40
48.80
46.47
147,745
Dec 11, 2025
49.00
49.00
48.45
48.60
46.28
263,375
Dec 10, 2025
49.00
49.00
48.00
48.35
46.05
27,428
Dec 9, 2025
48.95
48.95
48.05
48.65
46.33
47,008
Dec 8, 2025
48.30
49.00
48.30
48.80
46.47
190,253
Dec 5, 2025
50.00
50.00
48.25
48.70
46.38
56,781
Dec 4, 2025
48.80
49.40
48.30
48.60
46.28
42,856
Dec 3, 2025
48.95
48.95
48.25
48.80
46.47
29,544
Dec 2, 2025
48.40
48.90
48.40
48.70
46.38
31,212
Dec 1, 2025
48.85
49.05
48.15
48.40
46.09
35,927
Nov 28, 2025
48.50
49.20
48.50
49.20
46.85
44,097
Nov 27, 2025
48.80
49.45
48.70
49.45
47.09
75,909
Nov 26, 2025
48.60
49.50
48.25
49.05
46.71
48,863
Nov 25, 2025
48.65
48.65
47.55
48.00
45.71
231,778
Nov 24, 2025
46.60
48.25
46.60
48.25
45.95
243,734
Nov 21, 2025
46.50
46.90
45.55
46.90
44.66
86,160
Nov 20, 2025
48.40
48.40
45.70
46.30
44.09
224,092
Nov 19, 2025
45.10
45.70
45.10
45.70
43.52
305,069
Nov 18, 2025
48.50
48.50
44.55
45.10
42.95
58,745
Nov 17, 2025
45.50
45.70
45.00
45.40
43.24
34,860
Nov 14, 2025
45.90
46.60
45.40
45.95
43.76
74,931
Nov 13, 2025
46.65
47.15
46.55
46.90
44.66
183,599
Nov 12, 2025
47.25
47.25
46.35
46.65
44.43
54,147
Nov 11, 2025
46.95
47.00
46.00
46.95
44.71
89,596
Nov 10, 2025
45.10
46.90
45.10
45.95
43.76
1,616,464
Nov 7, 2025
48.25
48.25
45.90
46.30
44.09
49,809
Nov 6, 2025
46.25
47.40
45.95
46.70
44.47
103,493
Nov 5, 2025
46.15
47.65
46.15
47.00
44.76
44,794
Nov 4, 2025
47.20
47.55
46.85
47.35
45.09
96,955
Nov 3, 2025
50.00
50.00
47.20
47.20
44.95
48,110
Oct 31, 2025
48.55
49.00
47.70
47.70
45.43
78,886
Oct 30, 2025
49.80
49.95
48.35
48.35
46.05
105,823
