Elektroimportøren AS (OSL:ELIMP)
Norway · Delayed Price · Currency is NOK 14.50
-0.15 (-1.02%)
Sep 19, 2025, 4:25 PM CET
Elektroimportøren AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 14.50 | 14.50 | 14.10 | 14.50 | 14.50 | -1.02% | 15,436 |
| Sep 18, 2025 | 14.50 | 14.85 | 14.25 | 14.65 | 14.65 | 1.03% | 133,032 |
| Sep 17, 2025 | 14.40 | 14.50 | 14.35 | 14.50 | 14.50 | -0.34% | 67,828 |
| Sep 16, 2025 | 14.60 | 14.65 | 13.80 | 14.55 | 14.55 | -1.69% | 823,939 |
| Sep 15, 2025 | 14.85 | 15.00 | 14.70 | 14.80 | 14.80 | -0.67% | 131,811 |
| Sep 12, 2025 | 15.00 | 15.45 | 14.85 | 14.90 | 14.90 | -3.56% | 41,731 |
| Sep 11, 2025 | 15.50 | 15.50 | 15.45 | 15.45 | 15.45 | 1.31% | 173 |
| Sep 10, 2025 | 15.35 | 15.35 | 15.10 | 15.25 | 15.25 | 2.35% | 9,225 |
| Sep 9, 2025 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | -1.65% | 3,351 |
| Sep 8, 2025 | 15.20 | 15.25 | 15.15 | 15.15 | 15.15 | -1.62% | 64,594 |
| Sep 5, 2025 | 15.40 | 15.70 | 15.40 | 15.40 | 15.40 | - | 338 |
| Sep 4, 2025 | 15.35 | 15.40 | 15.35 | 15.40 | 15.40 | -0.65% | 12,302 |
| Sep 3, 2025 | 15.75 | 15.75 | 15.30 | 15.50 | 15.50 | 0.32% | 127,522 |
| Sep 2, 2025 | 15.55 | 15.55 | 15.15 | 15.45 | 15.45 | -2.22% | 7,731 |
| Sep 1, 2025 | 16.15 | 16.15 | 15.55 | 15.80 | 15.80 | - | 1,243 |
| Aug 29, 2025 | 16.00 | 16.00 | 15.70 | 15.80 | 15.80 | 0.32% | 61,330 |
| Aug 28, 2025 | 15.60 | 15.75 | 15.60 | 15.75 | 15.75 | 1.94% | 48,469 |
| Aug 27, 2025 | 15.45 | 15.85 | 15.45 | 15.45 | 15.45 | -2.83% | 31,683 |
| Aug 26, 2025 | 15.50 | 15.90 | 15.45 | 15.90 | 15.90 | 3.25% | 80,270 |
| Aug 25, 2025 | 15.05 | 15.40 | 15.05 | 15.40 | 15.40 | -0.65% | 124,401 |
| Aug 22, 2025 | 15.50 | 15.50 | 15.10 | 15.50 | 15.50 | 2.65% | 20,223 |
| Aug 21, 2025 | 15.85 | 15.90 | 15.00 | 15.10 | 15.10 | -4.73% | 115,378 |
| Aug 20, 2025 | 16.40 | 16.40 | 15.65 | 15.85 | 15.85 | -3.35% | 71,208 |
| Aug 19, 2025 | 16.15 | 16.40 | 16.00 | 16.40 | 16.40 | 1.86% | 168,344 |
| Aug 18, 2025 | 15.80 | 16.10 | 15.00 | 16.10 | 16.10 | 1.90% | 41,557 |
| Aug 15, 2025 | 16.15 | 16.30 | 15.80 | 15.80 | 15.80 | -1.86% | 14,040 |
| Aug 14, 2025 | 15.90 | 16.15 | 15.90 | 16.10 | 16.10 | 0.31% | 6,105 |
| Aug 13, 2025 | 15.65 | 16.05 | 15.65 | 16.05 | 16.05 | 1.26% | 2,250 |
| Aug 12, 2025 | 16.15 | 16.15 | 15.75 | 15.85 | 15.85 | -1.86% | 3,907 |
| Aug 11, 2025 | 16.55 | 16.55 | 16.00 | 16.15 | 16.15 | 0.62% | 2,152 |
| Aug 8, 2025 | 16.55 | 16.55 | 16.00 | 16.05 | 16.05 | 2.23% | 9,763 |
| Aug 7, 2025 | 16.05 | 16.20 | 15.70 | 15.70 | 15.70 | -2.48% | 15,610 |
| Aug 6, 2025 | 16.60 | 16.60 | 16.10 | 16.10 | 16.10 | -0.31% | 22,478 |
| Aug 5, 2025 | 16.20 | 16.25 | 16.10 | 16.15 | 16.15 | 0.31% | 11,379 |
| Aug 4, 2025 | 16.15 | 16.60 | 16.10 | 16.10 | 16.10 | 0.63% | 17,614 |
| 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 |