Elektroimportøren AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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