Elektroimportøren AS (OSL:ELIMP)
Norway · Delayed Price · Currency is NOK 14.85
+0.15 (1.02%)
Apr 1, 2026, 1:05 PM CET
Elektroimportøren AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 16.05 | 16.05 | 14.85 | 14.85 | 14.85 | 1.02% | 7,339 |
| Mar 31, 2026 | 14.70 | 15.45 | 14.70 | 14.70 | 14.70 | - | 5,330 |
| Mar 30, 2026 | 14.60 | 14.85 | 14.25 | 14.70 | 14.70 | -1.34% | 45,534 |
| Mar 27, 2026 | 15.20 | 15.50 | 14.60 | 14.90 | 14.90 | -1.97% | 34,029 |
| Mar 26, 2026 | 15.25 | 15.25 | 15.20 | 15.20 | 15.20 | -1.30% | 3,580 |
| Mar 25, 2026 | 14.95 | 15.40 | 14.95 | 15.40 | 15.40 | 1.32% | 3,009 |
| Mar 24, 2026 | 15.95 | 15.95 | 15.05 | 15.20 | 15.20 | -4.40% | 1,685 |
| Mar 23, 2026 | 16.00 | 16.00 | 15.05 | 15.90 | 15.90 | 0.32% | 12,303 |
| Mar 20, 2026 | 16.00 | 16.00 | 15.85 | 15.85 | 15.85 | -0.94% | 6,382 |
| Mar 19, 2026 | 16.00 | 16.00 | 15.65 | 16.00 | 16.00 | 2.24% | 18,544 |
| Mar 18, 2026 | 16.05 | 16.05 | 15.65 | 15.65 | 15.65 | -5.15% | 68,830 |
| Mar 17, 2026 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | 2.80% | 12,540 |
| Mar 16, 2026 | 16.50 | 16.50 | 16.05 | 16.05 | 16.05 | 0.31% | 1,454 |
| Mar 13, 2026 | 16.45 | 16.45 | 16.00 | 16.00 | 16.00 | -3.03% | 4,745 |
| Mar 12, 2026 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | 0.61% | 6,691 |
| Mar 11, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Mar 10, 2026 | 16.50 | 16.50 | 16.00 | 16.40 | 16.40 | 3.80% | 36,839 |
| Mar 9, 2026 | 16.20 | 16.20 | 15.80 | 15.80 | 15.80 | -3.07% | 15,863 |
| Mar 6, 2026 | 16.50 | 17.00 | 16.30 | 16.30 | 16.30 | -0.91% | 105,696 |
| Mar 5, 2026 | 16.40 | 16.45 | 16.40 | 16.45 | 16.45 | 2.81% | 15,565 |
| Mar 4, 2026 | 16.40 | 16.40 | 16.00 | 16.00 | 16.00 | -1.84% | 33,708 |
| Mar 3, 2026 | 16.10 | 16.30 | 16.10 | 16.30 | 16.30 | -1.21% | 8,835 |
| Mar 2, 2026 | 16.70 | 16.70 | 16.20 | 16.50 | 16.50 | -0.90% | 10,031 |
| Feb 27, 2026 | 16.40 | 16.70 | 16.40 | 16.65 | 16.65 | 1.52% | 14,820 |
| Feb 26, 2026 | 16.55 | 16.55 | 16.35 | 16.40 | 16.40 | -0.91% | 15,414 |
| Feb 25, 2026 | 16.35 | 16.55 | 16.25 | 16.55 | 16.55 | 0.30% | 17,492 |
| Feb 24, 2026 | 17.00 | 17.00 | 16.40 | 16.50 | 16.50 | -1.20% | 67,021 |
| Feb 23, 2026 | 16.80 | 16.80 | 16.25 | 16.70 | 16.70 | -0.60% | 14,781 |
| Feb 20, 2026 | 16.90 | 17.00 | 16.60 | 16.80 | 16.80 | 1.82% | 27,404 |
| Feb 19, 2026 | 16.40 | 16.50 | 16.35 | 16.50 | 16.50 | 0.61% | 14,888 |
| Feb 18, 2026 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | 1.86% | 70,761 |
| Feb 17, 2026 | 16.10 | 16.45 | 16.10 | 16.10 | 16.10 | -0.92% | 120,131 |
| Feb 16, 2026 | 16.60 | 16.60 | 16.25 | 16.25 | 16.25 | -2.99% | 32,496 |
| Feb 13, 2026 | 16.15 | 17.00 | 16.05 | 16.75 | 16.75 | 1.82% | 111,359 |
| Feb 12, 2026 | 17.50 | 17.50 | 16.20 | 16.45 | 16.45 | 1.54% | 338,163 |
| Feb 11, 2026 | 16.50 | 16.75 | 16.20 | 16.20 | 16.20 | 0.62% | 50,892 |
| Feb 10, 2026 | 16.00 | 16.50 | 16.00 | 16.10 | 16.10 | 0.63% | 79,854 |
| Feb 9, 2026 | 16.45 | 16.45 | 16.00 | 16.00 | 16.00 | -0.31% | 13,846 |
| Feb 6, 2026 | 16.05 | 16.45 | 16.05 | 16.05 | 16.05 | -0.93% | 18,833 |
| Feb 5, 2026 | 16.65 | 16.70 | 16.10 | 16.20 | 16.20 | -1.52% | 3,695 |
| Feb 4, 2026 | 16.60 | 16.70 | 16.20 | 16.45 | 16.45 | 1.54% | 76,464 |
| Feb 3, 2026 | 15.05 | 16.20 | 15.05 | 16.20 | 16.20 | 6.58% | 252,483 |
| 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 |