Elektroimportøren AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	15.65	15.65	15.10	15.20	15.20	-1.62%	52,554
May 22, 2026	15.45	15.60	15.30	15.45	15.45	1.98%	55,048
May 21, 2026	15.20	15.20	15.15	15.15	15.15	0.66%	80,831
May 20, 2026	15.10	15.50	15.05	15.05	15.05	-0.33%	62,520
May 19, 2026	15.05	15.20	15.05	15.10	15.10	-0.66%	11,283
May 18, 2026	15.55	15.55	15.20	15.20	15.20	-2.25%	26,073
May 15, 2026	15.55	15.60	15.55	15.55	15.55	0.65%	33,903
May 13, 2026	15.40	15.60	15.40	15.45	15.45	-1.28%	92,625
May 12, 2026	15.50	15.70	15.45	15.65	15.65	0.97%	40,103
May 11, 2026	15.40	15.70	15.25	15.50	15.50	0.65%	115,792
May 8, 2026	15.50	15.50	15.00	15.40	15.40	-0.96%	55,514
May 7, 2026	15.65	16.00	15.50	15.55	15.55	0.32%	3,753,139
May 6, 2026	15.80	15.80	15.00	15.50	15.50	-0.32%	288,435
May 5, 2026	16.00	16.00	15.50	15.55	15.55	-1.27%	11,763
May 4, 2026	15.60	16.00	15.60	15.75	15.75	1.94%	63,505
Apr 30, 2026	15.85	15.85	15.45	15.45	15.45	-	7,200
Apr 29, 2026	16.00	16.25	15.10	15.85	15.45	0.63%	37,497
Apr 28, 2026	15.90	15.90	15.75	15.75	15.35	-1.56%	5,657
Apr 27, 2026	15.95	16.15	15.10	16.00	15.60	0.31%	15,764
Apr 24, 2026	16.35	16.35	15.95	15.95	15.55	-1.85%	9,571
Apr 23, 2026	15.90	16.25	15.70	16.25	15.84	2.20%	10,020
Apr 22, 2026	16.00	16.40	15.90	15.90	15.50	-1.24%	119,298
Apr 21, 2026	16.30	16.30	16.00	16.10	15.69	0.62%	2,591
Apr 20, 2026	16.40	16.40	15.85	16.00	15.60	-	12,455
Apr 17, 2026	16.00	16.40	15.90	16.00	15.60	1.27%	45,267
Apr 16, 2026	16.00	16.00	15.80	15.80	15.40	0.32%	10,035
Apr 15, 2026	16.00	16.00	15.75	15.75	15.35	4.30%	15,019
Apr 14, 2026	15.35	15.75	15.00	15.10	14.72	-5.33%	22,251
Apr 13, 2026	15.05	15.95	15.05	15.95	15.55	5.28%	760
Apr 10, 2026	15.25	15.25	15.05	15.15	14.77	3.06%	55,053
Apr 9, 2026	14.85	15.10	14.70	14.70	14.33	-0.68%	13,471
Apr 8, 2026	15.50	15.50	14.80	14.80	14.43	-	3,336
Apr 7, 2026	15.90	15.90	14.80	14.80	14.43	-0.34%	6,527
Apr 1, 2026	16.05	16.05	14.85	14.85	14.48	1.02%	7,339
Mar 31, 2026	14.70	15.45	14.70	14.70	14.33	-	5,330
Mar 30, 2026	14.60	14.85	14.25	14.70	14.33	-1.34%	45,534
Mar 27, 2026	15.20	15.50	14.60	14.90	14.52	-1.97%	34,029
Mar 26, 2026	15.25	15.25	15.20	15.20	14.82	-1.30%	3,580
Mar 25, 2026	14.95	15.40	14.95	15.40	15.01	1.32%	3,009
Mar 24, 2026	15.95	15.95	15.05	15.20	14.82	-4.40%	1,685
Mar 23, 2026	16.00	16.00	15.05	15.90	15.50	0.32%	12,303
Mar 20, 2026	16.00	16.00	15.85	15.85	15.45	-0.94%	6,382
Mar 19, 2026	16.00	16.00	15.65	16.00	15.60	2.24%	18,544
Mar 18, 2026	16.05	16.05	15.65	15.65	15.26	-5.15%	68,830