Elmera Group ASA ELMRA
OSL · Norway · Utilities
NOK 46.50+1.20 (+2.65%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 45.30 | -3.10% | NOK 46.90 | NOK 46.90 | NOK 45.30 | 553.38K |
| 2026-09-29 | NOK 46.75 | -0.11% | NOK 46.85 | NOK 46.90 | NOK 46.75 | 31.64K |
| 2026-09-28 | NOK 46.80 | -0.11% | NOK 46.75 | NOK 46.90 | NOK 46.75 | 22.41K |
| 2026-09-25 | NOK 46.85 | +0.11% | NOK 47.00 | NOK 47.00 | NOK 46.45 |
| 35.94K |
| 2026-09-24 | NOK 46.80 | -0.32% | NOK 46.90 | NOK 47.00 | NOK 46.80 | 111.95K |
| 2026-09-23 | NOK 46.95 | +0.32% | NOK 46.60 | NOK 47.25 | NOK 46.60 | 111.99K |
| 2026-09-22 | NOK 46.80 | 0.00% | NOK 46.75 | NOK 46.85 | NOK 46.75 | 18.23K |
| 2026-09-21 | NOK 46.80 | +0.21% | NOK 46.60 | NOK 46.80 | NOK 46.60 | 45.37K |
| 2026-09-18 | NOK 46.70 | +1.19% | NOK 46.05 | NOK 46.75 | NOK 46.05 | 302.22K |
| 2026-09-17 | NOK 46.15 | -0.65% | NOK 45.90 | NOK 46.50 | NOK 45.90 | 54.14K |
| 2026-09-16 | NOK 46.45 | 0.00% | NOK 46.50 | NOK 46.55 | NOK 46.35 | 36.42K |
| 2026-09-15 | NOK 46.45 | -0.21% | NOK 46.50 | NOK 46.70 | NOK 46.40 | 117.79K |
| 2026-09-14 | NOK 46.55 | -0.11% | NOK 46.60 | NOK 46.65 | NOK 46.55 | 300.90K |
| 2026-09-11 | NOK 46.60 | 0.00% | NOK 46.60 | NOK 46.60 | NOK 46.60 | 150.42K |
| 2026-09-10 | NOK 46.60 | -0.11% | NOK 46.60 | NOK 46.65 | NOK 46.60 | 46.24K |
| 2026-09-09 | NOK 46.65 | 0.00% | NOK 46.70 | NOK 46.75 | NOK 46.60 | 183.04K |
| 2026-09-08 | NOK 46.65 | +0.11% | NOK 46.60 | NOK 46.65 | NOK 46.60 | 184.83K |
| 2026-09-07 | NOK 46.60 | 0.00% | NOK 46.65 | NOK 46.65 | NOK 46.35 | 391.80K |
| 2026-09-04 | NOK 46.60 | 0.00% | NOK 46.65 | NOK 46.65 | NOK 46.55 | 327.17K |
| 2026-09-03 | NOK 46.60 | +2.08% | NOK 46.70 | NOK 46.80 | NOK 46.55 | 600.82K |
| 2026-09-02 | NOK 45.65 | -0.22% | NOK 46.00 | NOK 46.10 | NOK 45.65 | 244.84K |
| 2026-09-01 | NOK 45.75 | +0.22% | NOK 45.80 | NOK 45.80 | NOK 45.60 | 286.19K |
| 2026-08-31 | NOK 45.65 | -0.44% | NOK 45.90 | NOK 45.90 | NOK 45.65 | 724.10K |
| 2026-08-28 | NOK 45.85 | +0.22% | NOK 45.75 | NOK 45.95 | NOK 45.60 | 192.18K |
| 2026-08-27 | NOK 45.75 | 0.00% | NOK 45.80 | NOK 46.00 | NOK 45.65 | 104.96K |
| 2026-08-26 | NOK 45.75 | +0.22% | NOK 45.55 | NOK 45.90 | NOK 45.55 | 66.80K |
| 2026-08-25 | NOK 45.65 | +0.11% | NOK 45.60 | NOK 45.75 | NOK 45.55 | 152.00K |
| 2026-08-24 | NOK 45.60 | +0.55% | NOK 45.50 | NOK 45.70 | NOK 45.40 | 248.90K |
| 2026-08-21 | NOK 45.35 | -0.55% | NOK 46.05 | NOK 46.20 | NOK 45.30 | 488.15K |
| 2026-08-20 | NOK 45.60 | -0.11% | NOK 45.60 | NOK 45.70 | NOK 45.50 | 97.00K |
| 2026-08-19 | NOK 45.65 | 0.00% | NOK 45.70 | NOK 45.70 | NOK 45.40 | 541.19K |
| 2026-08-18 | NOK 45.65 | 0.00% | NOK 45.60 | NOK 45.80 | NOK 45.50 | 43.92K |
| 2026-08-17 | NOK 45.65 | +0.44% | NOK 45.45 | NOK 45.70 | NOK 45.40 | 149.37K |
| 2026-08-14 | NOK 45.45 | -0.22% | NOK 45.50 | NOK 45.65 | NOK 45.45 | 277.27K |
| 2026-08-13 | NOK 45.55 | -0.11% | NOK 45.90 | NOK 45.90 | NOK 45.55 | 255.88K |
| 2026-08-12 | NOK 45.60 | -0.22% | NOK 45.70 | NOK 45.70 | NOK 45.60 | 1.65M |
| 2026-08-11 | NOK 45.70 | 0.00% | NOK 45.70 | NOK 45.70 | NOK 45.60 | 23.87K |
| 2026-08-10 | NOK 45.70 | +0.33% | NOK 45.60 | NOK 45.75 | NOK 45.55 | 45.66K |
| 2026-08-07 | NOK 45.55 | -0.11% | NOK 45.75 | NOK 45.90 | NOK 45.55 | 97.34K |
| 2026-08-06 | NOK 45.60 | -0.11% | NOK 45.90 | NOK 45.90 | NOK 45.60 | 107.58K |
| 2026-08-05 | NOK 45.65 | -0.22% | NOK 45.75 | NOK 45.75 | NOK 45.60 | 200.69K |
| 2026-08-04 | NOK 45.75 | -0.11% | NOK 45.75 | NOK 45.85 | NOK 45.65 | 194.54K |
| 2026-08-03 | NOK 45.80 | +0.22% | NOK 45.70 | NOK 46.00 | NOK 45.70 | 176.89K |
| 2026-07-31 | NOK 45.70 | -0.22% | NOK 45.85 | NOK 45.95 | NOK 45.70 | 175.09K |
| 2026-07-30 | NOK 45.80 | -0.22% | NOK 46.00 | NOK 46.10 | NOK 45.80 | 307.37K |
| 2026-07-29 | NOK 45.90 | -0.33% | NOK 46.05 | NOK 46.15 | NOK 45.90 | 100.19K |
| 2026-07-28 | NOK 46.05 | -0.11% | NOK 46.10 | NOK 46.20 | NOK 46.00 | 71.15K |
| 2026-07-27 | NOK 46.10 | -0.22% | NOK 46.35 | NOK 46.35 | NOK 46.05 | 72.34K |
| 2026-07-24 | NOK 46.20 | 0.00% | NOK 46.40 | NOK 46.40 | NOK 46.10 | 71.09K |
| 2026-07-23 | NOK 46.20 | +0.22% | NOK 46.20 | NOK 46.40 | NOK 46.00 | 129.31K |
| 2026-07-22 | NOK 46.10 | -0.32% | NOK 46.10 | NOK 46.25 | NOK 46.05 | 111.85K |
| 2026-07-21 | NOK 46.25 | +0.76% | NOK 45.85 | NOK 46.40 | NOK 45.85 | 243.81K |
| 2026-07-20 | NOK 45.90 | 0.00% | NOK 45.90 | NOK 45.95 | NOK 45.85 | 153.64K |
| 2026-07-17 | NOK 45.90 | +0.22% | NOK 45.75 | NOK 45.90 | NOK 45.75 | 312.64K |
| 2026-07-16 | NOK 45.80 | 0.00% | NOK 45.80 | NOK 45.85 | NOK 45.75 | 101.03K |
| 2026-07-15 | NOK 45.80 | -0.11% | NOK 45.90 | NOK 45.95 | NOK 45.80 | 194.30K |
| 2026-07-14 | NOK 45.85 | -0.11% | NOK 45.80 | NOK 45.90 | NOK 45.75 | 141.19K |
| 2026-07-13 | NOK 45.90 | +0.55% | NOK 45.65 | NOK 45.90 | NOK 45.65 | 212.10K |
| 2026-07-10 | NOK 45.65 | +0.11% | NOK 45.70 | NOK 45.70 | NOK 45.65 | 112.59K |
| 2026-07-09 | NOK 45.60 | -0.11% | NOK 45.65 | NOK 45.75 | NOK 45.60 | 247.43K |
| 2026-07-08 | NOK 45.65 | +0.11% | NOK 45.60 | NOK 45.70 | NOK 45.55 | 470.15K |
| 2026-07-07 | NOK 45.60 | 0.00% | NOK 45.60 | NOK 45.80 | NOK 45.55 | 424.18K |
| 2026-07-06 | NOK 45.60 | -0.76% | NOK 45.95 | NOK 46.00 | NOK 45.60 | 390.25K |
| 2026-07-03 | NOK 45.95 | -0.11% | NOK 45.95 | NOK 46.10 | NOK 45.90 | 635.86K |
| 2026-07-02 | NOK 46.00 | -0.33% | NOK 46.05 | NOK 46.15 | NOK 45.85 | 473.70K |
| 2026-07-01 | NOK 46.15 | -0.75% | NOK 46.20 | NOK 46.40 | NOK 46.05 | 2.01M |
| 2026-06-30 | NOK 46.50 | +0.11% | NOK 46.45 | NOK 46.65 | NOK 46.25 | 1.33M |
| 2026-06-29 | NOK 46.45 | +1.98% | NOK 46.60 | NOK 47.00 | NOK 46.20 | 6.84M |
| 2026-06-26 | NOK 45.55 | +9.23% | NOK 41.45 | NOK 45.55 | NOK 41.45 | 988.92K |
| 2026-06-25 | NOK 41.70 | +41.12% | NOK 41.50 | NOK 42.80 | NOK 40.80 | 2.97M |
| 2026-06-24 | NOK 29.55 | -1.17% | NOK 29.90 | NOK 30.10 | NOK 29.55 | 55.18K |
| 2026-06-23 | NOK 29.90 | -0.66% | NOK 30.10 | NOK 30.10 | NOK 29.40 | 85.80K |
| 2026-06-22 | NOK 30.10 | +0.50% | NOK 30.45 | NOK 30.45 | NOK 29.80 | 59.80K |
| 2026-06-19 | NOK 29.95 | +0.67% | NOK 30.30 | NOK 30.30 | NOK 29.35 | 47.52K |
| 2026-06-18 | NOK 29.75 | +0.34% | NOK 29.30 | NOK 30.20 | NOK 29.30 | 47.33K |
| 2026-06-17 | NOK 29.65 | -0.17% | NOK 30.00 | NOK 30.00 | NOK 29.40 | 30.86K |
| 2026-06-16 | NOK 29.70 | -0.50% | NOK 29.60 | NOK 29.80 | NOK 29.40 | 59.22K |
| 2026-06-15 | NOK 29.85 | +0.51% | NOK 30.00 | NOK 30.10 | NOK 29.55 | 89.93K |
| 2026-06-12 | NOK 29.70 | +3.13% | NOK 28.80 | NOK 29.90 | NOK 28.80 | 197.62K |
| 2026-06-11 | NOK 28.80 | -0.69% | NOK 29.10 | NOK 29.20 | NOK 28.80 | 72.78K |
| 2026-06-10 | NOK 29.00 | +0.69% | NOK 28.55 | NOK 29.10 | NOK 28.45 | 110.05K |
| 2026-06-09 | NOK 28.80 | +0.35% | NOK 28.80 | NOK 29.15 | NOK 28.50 | 112.07K |
| 2026-06-08 | NOK 28.70 | -1.03% | NOK 29.00 | NOK 29.05 | NOK 28.50 | 77.16K |
| 2026-06-05 | NOK 29.00 | -0.51% | NOK 29.15 | NOK 29.60 | NOK 28.95 | 117.48K |
| 2026-06-04 | NOK 29.15 | +0.52% | NOK 29.10 | NOK 29.35 | NOK 28.75 | 91.59K |
| 2026-06-03 | NOK 29.00 | -1.19% | NOK 30.05 | NOK 30.05 | NOK 29.00 | 93.57K |
| 2026-06-02 | NOK 29.35 | -1.84% | NOK 29.90 | NOK 30.30 | NOK 29.35 | 192.83K |
| 2026-06-01 | NOK 29.90 | -1.81% | NOK 30.30 | NOK 30.45 | NOK 29.80 | 136.43K |
| 2026-05-29 | NOK 30.45 | -0.65% | NOK 30.80 | NOK 30.80 | NOK 30.35 | 135.39K |
| 2026-05-28 | NOK 30.65 | +0.66% | NOK 31.00 | NOK 31.00 | NOK 30.45 | 135.32K |