Elektroimportøren AS (OSL:ELIMP)
Norway · Delayed Price · Currency is NOK 16.00
-0.05 (-0.31%)
Aug 1, 2025, 4:25 PM CET
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.60 | 16.60 | 16.00 | 16.00 | 16.00 | -0.31% | 44,091 |
| Jul 31, 2025 | 16.35 | 16.50 | 16.05 | 16.05 | 16.05 | -0.31% | 10,083 |
| Jul 30, 2025 | 16.05 | 16.50 | 16.05 | 16.10 | 16.10 | -0.31% | 6,869 |
| Jul 29, 2025 | 16.35 | 16.35 | 16.05 | 16.15 | 16.15 | -3.29% | 32,294 |
| Jul 28, 2025 | 16.95 | 17.00 | 16.60 | 16.70 | 16.70 | -1.18% | 43,860 |
| Jul 25, 2025 | 16.50 | 16.90 | 16.50 | 16.90 | 16.90 | 2.42% | 49,410 |
| Jul 24, 2025 | 16.50 | 16.80 | 16.50 | 16.50 | 16.50 | - | 21,169 |
| Jul 23, 2025 | 16.45 | 16.65 | 16.00 | 16.50 | 16.50 | 0.30% | 72,550 |
| Jul 22, 2025 | 16.45 | 16.50 | 16.25 | 16.45 | 16.45 | 4.44% | 12,230 |
| Jul 21, 2025 | 16.50 | 16.50 | 15.75 | 15.75 | 15.75 | -0.94% | 4,873 |
| Jul 18, 2025 | 16.50 | 16.50 | 15.60 | 15.90 | 15.90 | -3.64% | 26,088 |
| Jul 17, 2025 | 15.90 | 16.50 | 15.90 | 16.50 | 16.50 | 1.23% | 4,254 |
| Jul 16, 2025 | 16.45 | 16.50 | 16.25 | 16.30 | 16.30 | 1.24% | 34,879 |
| Jul 15, 2025 | 16.00 | 16.75 | 16.00 | 16.10 | 16.10 | 0.63% | 2,731 |
| Jul 14, 2025 | 15.85 | 16.10 | 15.80 | 16.00 | 16.00 | 2.56% | 35,242 |
| Jul 11, 2025 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | -0.64% | 5,684 |
| Jul 10, 2025 | 15.70 | 15.70 | 15.50 | 15.70 | 15.70 | - | 2,873 |
| Jul 9, 2025 | 15.55 | 15.70 | 15.45 | 15.70 | 15.70 | 2.28% | 20,300 |
| Jul 8, 2025 | 15.70 | 15.75 | 15.30 | 15.35 | 15.35 | -0.97% | 7,050 |
| Jul 7, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.32% | 350 |
| Jul 4, 2025 | 15.75 | 15.75 | 15.40 | 15.45 | 15.45 | - | 11,139 |
| Jul 3, 2025 | 15.20 | 15.75 | 15.20 | 15.45 | 15.45 | - | 11,541 |
| Jul 2, 2025 | 15.55 | 15.75 | 15.40 | 15.45 | 15.45 | -0.32% | 33,809 |
| Jul 1, 2025 | 15.30 | 15.60 | 15.30 | 15.50 | 15.50 | 1.97% | 38,807 |
| Jun 30, 2025 | 15.40 | 15.55 | 15.00 | 15.20 | 15.20 | - | 116,342 |
| Jun 27, 2025 | 15.00 | 15.60 | 15.00 | 15.20 | 15.20 | 3.05% | 110,250 |
| Jun 26, 2025 | 15.00 | 15.00 | 14.70 | 14.75 | 14.75 | -1.67% | 5,090 |
| Jun 25, 2025 | 15.05 | 15.25 | 15.00 | 15.00 | 15.00 | -0.33% | 24,874 |
| Jun 24, 2025 | 15.05 | 15.10 | 15.05 | 15.05 | 15.05 | 2.03% | 7,011 |
| Jun 23, 2025 | 15.00 | 15.00 | 14.60 | 14.75 | 14.75 | -1.67% | 37,459 |
| Jun 20, 2025 | 14.90 | 15.35 | 14.55 | 15.00 | 15.00 | -2.60% | 41,139 |
| Jun 19, 2025 | 15.40 | 15.40 | 15.00 | 15.40 | 15.40 | 2.67% | 34,757 |
| Jun 18, 2025 | 14.80 | 15.00 | 14.60 | 15.00 | 15.00 | 1.01% | 26,089 |
| Jun 17, 2025 | 14.80 | 15.00 | 14.80 | 14.85 | 14.85 | -3.88% | 34,580 |
| Jun 16, 2025 | 15.45 | 15.45 | 15.20 | 15.45 | 15.45 | 5.10% | 18,430 |
| Jun 13, 2025 | 15.05 | 15.25 | 14.35 | 14.70 | 14.70 | -2.65% | 60,587 |
| Jun 12, 2025 | 15.30 | 15.40 | 15.05 | 15.10 | 15.10 | -2.27% | 33,421 |
| Jun 11, 2025 | 15.75 | 15.75 | 15.00 | 15.45 | 15.45 | - | 15,722 |
| Jun 10, 2025 | 14.70 | 15.75 | 14.70 | 15.45 | 15.45 | -0.64% | 20,562 |
| Jun 6, 2025 | 15.50 | 15.55 | 15.10 | 15.55 | 15.55 | 3.67% | 25,308 |
| Jun 5, 2025 | 15.00 | 15.40 | 14.95 | 15.00 | 15.00 | 0.67% | 77,470 |
| Jun 4, 2025 | 14.80 | 15.10 | 14.55 | 14.90 | 14.90 | -0.67% | 41,124 |
| Jun 3, 2025 | 15.00 | 15.25 | 14.90 | 15.00 | 15.00 | 1.69% | 14,404 |
| Jun 2, 2025 | 14.85 | 15.50 | 14.65 | 14.75 | 14.75 | 2.79% | 73,452 |
| May 30, 2025 | 14.45 | 14.85 | 14.35 | 14.35 | 14.35 | -0.35% | 20,920 |
| May 28, 2025 | 14.40 | 14.45 | 13.95 | 14.40 | 14.40 | 4.35% | 25,951 |
| May 27, 2025 | 13.95 | 14.35 | 13.80 | 13.80 | 13.80 | -1.43% | 6,829 |
| May 26, 2025 | 14.30 | 14.65 | 14.00 | 14.00 | 14.00 | -2.10% | 85,136 |
| May 23, 2025 | 14.30 | 14.45 | 13.90 | 14.30 | 14.30 | -1.04% | 48,264 |
| May 22, 2025 | 14.00 | 14.60 | 14.00 | 14.45 | 14.45 | 1.40% | 96,789 |