Elektroimportøren AS (OSL:ELIMP)
Norway · Delayed Price · Currency is NOK 14.20
+0.20 (1.43%)
Jan 2, 2026, 2:02 PM CET
Elektroimportøren AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 14.00 | 14.00 | 13.40 | 13.50 | 13.50 | -2.53% | 11,506 |
| Nov 14, 2025 | 13.50 | 13.85 | 13.50 | 13.85 | 13.85 | 0.73% | 27,622 |
| Nov 13, 2025 | 13.35 | 13.75 | 13.30 | 13.75 | 13.75 | -0.36% | 25,210 |
| Nov 12, 2025 | 13.20 | 13.80 | 13.20 | 13.80 | 13.80 | 4.15% | 34,612 |
| Nov 11, 2025 | 13.35 | 13.35 | 13.20 | 13.25 | 13.25 | -1.12% | 17,316 |
| Nov 10, 2025 | 13.80 | 13.80 | 13.30 | 13.40 | 13.40 | -4.29% | 101,919 |
| Nov 7, 2025 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | - | 84,865 |
| Nov 6, 2025 | 14.10 | 14.40 | 13.80 | 14.00 | 14.00 | -3.11% | 294,476 |
| Nov 5, 2025 | 14.50 | 14.50 | 13.80 | 14.45 | 14.45 | 0.70% | 254,181 |
| Nov 4, 2025 | 14.90 | 14.90 | 14.25 | 14.35 | 14.35 | -1.03% | 161,005 |
| Nov 3, 2025 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | 0.69% | 3,339 |
| Oct 31, 2025 | 14.45 | 14.45 | 14.30 | 14.40 | 14.40 | 2.86% | 36,988 |
| Oct 30, 2025 | 13.90 | 14.10 | 13.90 | 14.00 | 14.00 | -0.71% | 8,471 |
| Oct 29, 2025 | 14.00 | 14.10 | 13.90 | 14.10 | 14.10 | -0.35% | 42,128 |
| Oct 28, 2025 | 14.15 | 14.15 | 14.00 | 14.15 | 14.15 | - | 36,381 |
| Oct 27, 2025 | 14.20 | 14.40 | 14.00 | 14.15 | 14.15 | - | 92,850 |
| Oct 24, 2025 | 14.45 | 14.45 | 14.00 | 14.15 | 14.15 | 0.71% | 130,918 |
| Oct 23, 2025 | 14.40 | 14.45 | 14.05 | 14.05 | 14.05 | -1.06% | 18,514 |
| Oct 22, 2025 | 14.50 | 14.55 | 14.10 | 14.20 | 14.20 | -2.07% | 112,106 |
| Oct 21, 2025 | 14.55 | 14.75 | 14.50 | 14.50 | 14.50 | -1.69% | 20,967 |
| Oct 20, 2025 | 14.30 | 15.00 | 14.30 | 14.75 | 14.75 | 3.87% | 18,843 |
| Oct 17, 2025 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | -3.40% | 56,079 |