Elopak ASA ELO
OSL · Norway · Process Industries
NOK 35.30+0.10 (+0.28%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 35.30 | +0.28% | NOK 36.05 | NOK 36.05 | NOK 34.70 | 169.43K |
| 2026-09-30 | NOK 35.20 | -1.12% | NOK 35.00 | NOK 35.75 | NOK 35.00 | 200.69K |
| 2026-09-29 | NOK 35.60 | +0.42% | NOK 35.45 | NOK 35.60 | NOK 35.05 | 76.16K |
| 2026-09-28 | NOK 35.45 | -0.28% | NOK 35.60 | NOK 36.05 | NOK 35.45 | 127.11K |
| 2026-09-25 | NOK 35.55 | -0.42% | NOK 35.65 | NOK 35.70 | NOK 35.35 | 383.24K |
| 2026-09-24 | NOK 35.70 | -1.65% | NOK 36.25 | NOK 36.35 | NOK 35.70 | 189.90K |
| 2026-09-23 | NOK 36.30 | 0.00% | NOK 36.40 | NOK 36.80 | NOK 36.10 | 95.13K |
| 2026-09-22 | NOK 36.30 | +1.40% | NOK 35.75 | NOK 36.40 | NOK 35.65 | 73.70K |
| 2026-09-21 | NOK 35.80 | -0.42% | NOK 36.05 | NOK 36.15 | NOK 35.50 | 86.41K |
| 2026-09-18 | NOK 35.95 | -1.24% | NOK 36.40 | NOK 36.45 | NOK 35.80 | 226.81K |
| 2026-09-17 | NOK 36.40 | -0.95% | NOK 36.75 | NOK 36.95 | NOK 36.40 | 253.24K |
| 2026-09-16 | NOK 36.75 | +1.38% | NOK 36.30 | NOK 36.75 | NOK 35.95 | 190.04K |
| 2026-09-15 | NOK 36.25 | +1.97% | NOK 35.60 | NOK 36.25 | NOK 35.45 | 660.85K |
| 2026-09-14 | NOK 35.55 | -0.97% | NOK 36.75 | NOK 36.75 | NOK 35.50 | 165.82K |
| 2026-09-11 | NOK 35.90 | -1.10% | NOK 36.80 | NOK 36.80 | NOK 35.75 | 130.41K |
| 2026-09-10 | NOK 36.30 | -1.89% | NOK 36.65 | NOK 37.00 | NOK 36.20 | 645.48K |
| 2026-09-09 | NOK 37.00 | +0.68% | NOK 36.45 | NOK 37.60 | NOK 36.45 | 300.11K |
| 2026-09-08 | NOK 36.75 | -0.14% | NOK 36.55 | NOK 36.90 | NOK 36.55 | 290.17K |
| 2026-09-07 | NOK 36.80 | -1.08% | NOK 36.70 | NOK 37.15 | NOK 36.60 | 354.41K |
| 2026-09-04 | NOK 37.20 | +1.92% | NOK 36.50 | NOK 37.20 | NOK 36.40 | 198.45K |
| 2026-09-03 | NOK 36.50 | -1.75% | NOK 36.90 | NOK 37.35 | NOK 36.40 | 283.39K |
| 2026-09-02 | NOK 37.15 | +0.54% | NOK 37.00 | NOK 37.15 | NOK 36.60 | 418.50K |
| 2026-09-01 | NOK 36.95 | -0.67% | NOK 36.70 | NOK 36.95 | NOK 36.20 | 495.01K |
| 2026-08-31 | NOK 37.20 | +4.06% | NOK 35.90 | NOK 37.20 | NOK 35.75 | 1.77M |
| 2026-08-28 | NOK 35.75 | +1.71% | NOK 35.30 | NOK 35.95 | NOK 35.20 | 517.27K |
| 2026-08-27 | NOK 35.15 | -0.42% | NOK 35.35 | NOK 35.35 | NOK 35.00 | 623.09K |
| 2026-08-26 | NOK 35.30 | +1.29% | NOK 34.85 | NOK 35.30 | NOK 34.65 | 582.18K |
| 2026-08-25 | NOK 34.85 | +0.43% | NOK 34.95 | NOK 35.10 | NOK 34.55 | 602.07K |
| 2026-08-24 | NOK 34.70 | +0.43% | NOK 34.45 | NOK 35.00 | NOK 34.45 | 868.42K |
| 2026-08-21 | NOK 34.55 | +0.14% | NOK 35.00 | NOK 35.10 | NOK 34.20 | 375.94K |
| 2026-08-20 | NOK 34.50 | -1.43% | NOK 35.20 | NOK 35.20 | NOK 34.50 | 1.09M |
| 2026-08-19 | NOK 35.00 | +3.09% | NOK 34.10 | NOK 35.00 | NOK 33.30 | 1.78M |
| 2026-08-18 | NOK 33.95 | -6.99% | NOK 36.50 | NOK 36.65 | NOK 33.35 | 1.69M |
| 2026-08-17 | NOK 36.50 | -0.68% | NOK 37.00 | NOK 37.00 | NOK 36.15 | 185.84K |
| 2026-08-14 | NOK 36.75 | +0.96% | NOK 36.40 | NOK 37.05 | NOK 36.40 | 237.07K |
| 2026-08-13 | NOK 36.40 | +0.83% | NOK 36.10 | NOK 36.65 | NOK 35.75 | 235.53K |
| 2026-08-12 | NOK 36.10 | -1.63% | NOK 36.70 | NOK 36.80 | NOK 36.10 | 148.56K |
| 2026-08-11 | NOK 36.70 | -0.14% | NOK 37.05 | NOK 37.25 | NOK 36.55 | 139.06K |
| 2026-08-10 | NOK 36.75 | -0.94% | NOK 37.10 | NOK 37.10 | NOK 36.35 | 312.86K |
| 2026-08-07 | NOK 37.10 | +0.41% | NOK 37.50 | NOK 37.50 | NOK 36.80 | 145.23K |
| 2026-08-06 | NOK 36.95 | -0.14% | NOK 37.50 | NOK 37.55 | NOK 36.95 | 147.36K |
| 2026-08-05 | NOK 37.00 | +0.95% | NOK 36.90 | NOK 37.25 | NOK 36.65 | 275.46K |
| 2026-08-04 | NOK 36.65 | +0.27% | NOK 36.55 | NOK 36.95 | NOK 36.40 | 102.82K |
| 2026-08-03 | NOK 36.55 | +0.55% | NOK 36.80 | NOK 37.00 | NOK 36.35 | 66.32K |
| 2026-07-31 | NOK 36.35 | -1.49% | NOK 37.10 | NOK 37.10 | NOK 36.35 | 209.84K |
| 2026-07-30 | NOK 36.90 | +0.41% | NOK 37.20 | NOK 37.20 | NOK 36.15 | 148.71K |
| 2026-07-29 | NOK 36.75 | -2.13% | NOK 37.20 | NOK 37.20 | NOK 36.50 | 159.83K |
| 2026-07-28 | NOK 37.55 | +4.02% | NOK 36.00 | NOK 37.55 | NOK 35.85 | 138.21K |
| 2026-07-27 | NOK 36.10 | +2.85% | NOK 35.00 | NOK 36.10 | NOK 35.00 | 94.02K |
| 2026-07-24 | NOK 35.10 | -0.71% | NOK 35.75 | NOK 35.75 | NOK 35.10 | 210.63K |
| 2026-07-23 | NOK 35.35 | -2.48% | NOK 36.15 | NOK 36.15 | NOK 35.35 | 85.95K |
| 2026-07-22 | NOK 36.25 | +0.83% | NOK 35.95 | NOK 36.40 | NOK 35.80 | 69.49K |
| 2026-07-21 | NOK 35.95 | -0.96% | NOK 36.80 | NOK 36.80 | NOK 35.95 | 290.04K |
| 2026-07-20 | NOK 36.30 | +0.41% | NOK 36.15 | NOK 36.65 | NOK 36.00 | 141.84K |
| 2026-07-17 | NOK 36.15 | +1.12% | NOK 35.60 | NOK 36.40 | NOK 35.45 | 3.60M |
| 2026-07-16 | NOK 35.75 | +1.56% | NOK 35.05 | NOK 35.75 | NOK 34.80 | 210.25K |
| 2026-07-15 | NOK 35.20 | +2.47% | NOK 34.35 | NOK 35.20 | NOK 34.30 | 110.43K |
| 2026-07-14 | NOK 34.35 | -0.58% | NOK 34.85 | NOK 34.85 | NOK 34.20 | 94.33K |
| 2026-07-13 | NOK 34.55 | +2.07% | NOK 35.00 | NOK 35.00 | NOK 33.75 | 82.56K |
| 2026-07-10 | NOK 33.85 | -1.31% | NOK 34.30 | NOK 34.60 | NOK 33.65 | 243.14K |
| 2026-07-09 | NOK 34.30 | -0.58% | NOK 34.55 | NOK 34.70 | NOK 34.10 | 161.08K |
| 2026-07-08 | NOK 34.50 | -1.57% | NOK 35.50 | NOK 35.50 | NOK 34.40 | 186.91K |
| 2026-07-07 | NOK 35.05 | -0.57% | NOK 35.20 | NOK 35.55 | NOK 35.05 | 110.53K |
| 2026-07-06 | NOK 35.25 | +0.71% | NOK 35.20 | NOK 35.50 | NOK 35.00 | 104.13K |
| 2026-07-03 | NOK 35.00 | -0.71% | NOK 35.35 | NOK 35.65 | NOK 34.85 | 106.16K |
| 2026-07-02 | NOK 35.25 | +1.29% | NOK 35.00 | NOK 35.60 | NOK 34.95 | 142.81K |
| 2026-07-01 | NOK 34.80 | -1.00% | NOK 35.30 | NOK 35.35 | NOK 34.80 | 110.50K |
| 2026-06-30 | NOK 35.15 | -0.14% | NOK 35.35 | NOK 35.75 | NOK 35.15 | 122.54K |
| 2026-06-29 | NOK 35.20 | 0.00% | NOK 36.40 | NOK 36.40 | NOK 34.85 | 112.85K |
| 2026-06-26 | NOK 35.20 | -2.76% | NOK 36.30 | NOK 36.30 | NOK 34.95 | 257.69K |
| 2026-06-25 | NOK 36.20 | +4.02% | NOK 35.25 | NOK 36.50 | NOK 34.75 | 318.11K |
| 2026-06-24 | NOK 34.80 | +0.87% | NOK 34.90 | NOK 34.90 | NOK 34.10 | 134.78K |
| 2026-06-23 | NOK 34.50 | -1.71% | NOK 35.00 | NOK 35.15 | NOK 34.35 | 266.99K |
| 2026-06-22 | NOK 35.10 | -1.54% | NOK 35.50 | NOK 35.70 | NOK 35.00 | 146.67K |
| 2026-06-19 | NOK 35.65 | +0.14% | NOK 36.70 | NOK 36.70 | NOK 35.60 | 114.20K |
| 2026-06-18 | NOK 35.60 | +0.14% | NOK 36.00 | NOK 36.00 | NOK 34.90 | 233.32K |
| 2026-06-17 | NOK 35.55 | +1.43% | NOK 35.15 | NOK 35.55 | NOK 34.95 | 157.12K |
| 2026-06-16 | NOK 35.05 | -2.50% | NOK 36.00 | NOK 36.00 | NOK 35.05 | 476.03K |
| 2026-06-15 | NOK 35.95 | +2.71% | NOK 35.50 | NOK 36.50 | NOK 35.45 | 293.76K |
| 2026-06-12 | NOK 35.00 | +1.45% | NOK 34.70 | NOK 35.55 | NOK 34.70 | 838.34K |
| 2026-06-11 | NOK 34.50 | -0.72% | NOK 34.50 | NOK 34.75 | NOK 34.50 | 401.01K |
| 2026-06-10 | NOK 34.75 | -0.57% | NOK 34.75 | NOK 35.05 | NOK 34.15 | 248.51K |
| 2026-06-09 | NOK 34.95 | +0.43% | NOK 35.00 | NOK 35.15 | NOK 34.50 | 174.18K |
| 2026-06-08 | NOK 34.80 | -1.14% | NOK 34.90 | NOK 35.40 | NOK 34.45 | 437.46K |
| 2026-06-05 | NOK 35.20 | +0.57% | NOK 35.25 | NOK 35.55 | NOK 34.85 | 1.67M |
| 2026-06-04 | NOK 35.00 | +1.74% | NOK 34.40 | NOK 35.20 | NOK 34.25 | 461.05K |
| 2026-06-03 | NOK 34.40 | -0.29% | NOK 35.00 | NOK 35.10 | NOK 34.05 | 220.24K |
| 2026-06-02 | NOK 34.50 | +2.37% | NOK 33.85 | NOK 34.75 | NOK 33.60 | 835.33K |
| 2026-06-01 | NOK 33.70 | +0.45% | NOK 33.75 | NOK 34.30 | NOK 33.40 | 242.86K |
| 2026-05-29 | NOK 33.55 | -1.18% | NOK 34.00 | NOK 34.50 | NOK 33.55 | 424.04K |