Elektroimportøren AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	14.75	15.70	14.75	15.20	15.20	1.00%	98,392
Jan 30, 2026	15.65	15.65	15.05	15.05	15.05	-2.90%	128,377
Jan 29, 2026	15.45	15.50	15.20	15.50	15.50	3.33%	45,188
Jan 28, 2026	15.00	15.40	14.80	15.00	15.00	-	224,843
Jan 27, 2026	14.30	15.40	14.30	15.00	15.00	4.90%	349,896
Jan 26, 2026	13.80	14.30	13.80	14.30	14.30	2.88%	131,045
Jan 23, 2026	14.00	14.00	13.90	13.90	13.90	0.72%	6,100
Jan 22, 2026	13.80	13.80	13.80	13.80	13.80	0.36%	52,237
Jan 21, 2026	13.55	13.75	13.55	13.75	13.75	-0.36%	623
Jan 20, 2026	13.85	13.85	13.55	13.80	13.80	-0.36%	12,000
Jan 19, 2026	13.65	13.90	13.60	13.85	13.85	0.36%	61,176
Jan 16, 2026	14.20	14.20	13.75	13.80	13.80	-	19,116
Jan 15, 2026	14.00	14.00	13.80	13.80	13.80	-0.72%	18,908
Jan 14, 2026	14.05	14.20	13.90	13.90	13.90	-1.07%	16,000
Jan 13, 2026	14.30	14.30	14.00	14.05	14.05	-1.75%	1,155
Jan 12, 2026	14.00	14.30	13.90	14.30	14.30	0.35%	65,400
Jan 9, 2026	13.90	14.25	13.70	14.25	14.25	2.52%	38,014
Jan 8, 2026	14.05	14.05	13.90	13.90	13.90	-2.46%	46,783
Jan 7, 2026	14.00	14.50	14.00	14.25	14.25	-1.38%	66,414
Jan 6, 2026	14.10	14.45	13.55	14.45	14.45	0.70%	21,690
Jan 5, 2026	14.45	14.55	14.05	14.35	14.35	0.70%	57,933
Jan 2, 2026	13.70	14.25	13.70	14.25	14.25	1.79%	39,384
Dec 30, 2025	13.70	14.10	13.55	14.00	14.00	0.72%	10,825
Dec 29, 2025	14.55	14.55	13.80	13.90	13.90	-1.07%	7,934
Dec 23, 2025	13.90	14.10	13.90	14.05	14.05	-1.06%	14,643
Dec 22, 2025	13.75	14.50	13.75	14.20	14.20	-	48,929
Dec 19, 2025	14.45	14.45	14.20	14.20	14.20	1.43%	8,500
Dec 18, 2025	14.00	14.00	14.00	14.00	14.00	-	4,007
Dec 17, 2025	14.30	14.30	13.75	14.00	14.00	-2.10%	2,845
Dec 16, 2025	14.40	14.40	13.70	14.30	14.30	2.14%	27,614
Dec 15, 2025	14.00	14.20	13.60	14.00	14.00	-0.71%	97,916
Dec 12, 2025	14.30	14.30	14.10	14.10	14.10	-2.08%	2,000
Dec 11, 2025	14.40	14.40	14.15	14.40	14.40	-	10,945
Dec 10, 2025	14.30	14.40	14.30	14.40	14.40	1.41%	5,500
Dec 9, 2025	13.60	14.35	13.60	14.20	14.20	-	9,153
Dec 8, 2025	14.45	14.45	14.15	14.20	14.20	-0.70%	22,500
Dec 5, 2025	14.30	14.30	14.30	14.30	14.30	0.70%	556,420
Dec 4, 2025	13.70	14.20	13.70	14.20	14.20	3.65%	18,050
Dec 3, 2025	13.60	13.90	13.60	13.70	13.70	1.48%	40,052
Dec 2, 2025	13.40	13.50	13.40	13.50	13.50	0.75%	10,543
Dec 1, 2025	13.65	13.65	13.40	13.40	13.40	-1.47%	24,200
Nov 28, 2025	13.30	13.60	13.30	13.60	13.60	2.26%	17,920
Nov 27, 2025	13.50	13.55	13.30	13.30	13.30	-1.85%	48,661
Nov 26, 2025	13.60	13.60	13.50	13.55	13.55	-3.21%	8,585
Nov 25, 2025	13.80	14.00	13.80	14.00	14.00	3.32%	1,193
Nov 24, 2025	13.55	13.55	13.55	13.55	13.55	0.37%	230
Nov 21, 2025	13.45	13.55	13.45	13.50	13.50	-2.88%	28,216
Nov 20, 2025	13.65	13.90	13.60	13.90	13.90	2.21%	9,653
Nov 19, 2025	13.45	13.60	13.45	13.60	13.60	4.21%	24,723
Nov 18, 2025	13.50	13.50	13.05	13.05	13.05	-3.33%	23,000