Elektroimportøren AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	21.40	21.50	21.40	21.50	21.50	0.47%	65,368
Aug 3, 2026	21.60	21.60	21.20	21.40	21.40	-0.47%	126,085
Jul 31, 2026	21.60	21.60	21.50	21.50	21.50	-0.46%	164,858
Jul 30, 2026	21.50	21.60	21.50	21.60	21.60	0.47%	85,070
Jul 29, 2026	21.60	21.60	21.50	21.50	21.50	-0.46%	294,163
Jul 28, 2026	21.60	21.60	21.50	21.60	21.60	0.47%	126,056
Jul 27, 2026	21.70	21.80	21.50	21.50	21.50	-0.46%	119,752
Jul 24, 2026	21.50	21.70	21.50	21.60	21.60	0.47%	22,055
Jul 23, 2026	21.50	21.60	21.40	21.50	21.50	0.47%	124,035
Jul 22, 2026	21.40	21.40	21.40	21.40	21.40	-0.47%	4,601
Jul 21, 2026	21.40	21.50	21.40	21.50	21.50	0.47%	52,358
Jul 20, 2026	21.50	21.50	21.40	21.40	21.40	-	82,718
Jul 17, 2026	21.40	21.50	21.40	21.40	21.40	-	60,725
Jul 16, 2026	21.40	21.50	21.40	21.40	21.40	-0.47%	36,922
Jul 15, 2026	21.40	21.50	21.40	21.50	21.50	0.47%	44,250
Jul 14, 2026	21.40	21.40	21.40	21.40	21.40	-0.47%	36,773
Jul 13, 2026	21.40	21.50	21.40	21.50	21.50	0.47%	22,638
Jul 10, 2026	21.40	21.50	21.40	21.40	21.40	-0.47%	47,750
Jul 9, 2026	21.40	21.50	21.40	21.50	21.50	-	21,927
Jul 8, 2026	21.40	21.50	21.40	21.50	21.50	0.47%	106,255
Jul 7, 2026	21.50	21.50	21.40	21.40	21.40	-0.47%	172,683
Jul 6, 2026	21.40	21.50	21.40	21.50	21.50	0.47%	437,597
Jul 3, 2026	21.40	21.60	21.30	21.40	21.40	52.86%	4,182,801
Jul 2, 2026	14.00	14.00	13.90	14.00	14.00	-	10,954
Jul 1, 2026	14.10	14.25	14.00	14.00	14.00	-0.71%	27,602
Jun 30, 2026	14.20	14.20	14.10	14.10	14.10	-0.70%	27,992
Jun 29, 2026	14.00	14.20	13.90	14.20	14.20	1.43%	21,323
Jun 26, 2026	14.15	14.30	14.00	14.00	14.00	-3.45%	177,994
Jun 25, 2026	14.15	14.50	14.15	14.50	14.50	0.69%	33,628
Jun 24, 2026	14.10	14.40	14.10	14.40	14.40	-	39,579
Jun 23, 2026	14.40	14.45	14.15	14.40	14.40	0.70%	4,647
Jun 22, 2026	14.40	14.40	14.20	14.30	14.30	-1.04%	25,186
Jun 19, 2026	14.45	14.60	14.45	14.45	14.45	-	33,420
Jun 18, 2026	14.55	14.65	14.45	14.45	14.45	-1.37%	9,465
Jun 17, 2026	14.80	14.80	14.50	14.65	14.65	1.74%	2,804
Jun 16, 2026	14.65	14.65	14.35	14.40	14.40	-1.71%	39,337
Jun 15, 2026	14.70	14.85	14.65	14.65	14.65	0.69%	17,303
Jun 12, 2026	14.95	14.95	14.20	14.55	14.55	2.11%	36,192
Jun 11, 2026	14.10	14.25	14.00	14.25	14.25	-0.35%	33,168
Jun 10, 2026	14.15	14.30	14.00	14.30	14.30	0.70%	43,230
Jun 9, 2026	14.90	14.90	14.20	14.20	14.20	-3.07%	68,087
Jun 8, 2026	14.60	14.65	14.45	14.65	14.65	-	1,670,957
Jun 5, 2026	14.35	14.90	14.35	14.65	14.65	-0.68%	20,276
Jun 4, 2026	15.00	15.00	14.75	14.75	14.75	-1.67%	27,695
Jun 3, 2026	15.10	15.20	14.70	15.00	15.00	-0.33%	533,528
Jun 2, 2026	15.10	15.10	15.05	15.05	15.05	-0.66%	11,187
Jun 1, 2026	15.10	15.30	15.10	15.15	15.15	-0.98%	77,651
May 29, 2026	15.20	15.40	15.15	15.30	15.30	0.99%	107,518
May 28, 2026	15.45	15.45	15.15	15.15	15.15	0.33%	45,678
May 27, 2026	15.10	15.25	15.10	15.10	15.10	-0.66%	33,567