Elmera Group ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	35.60	35.70	34.95	35.05	35.05	-0.43%	77,976
Mar 31, 2026	35.60	35.65	34.50	35.20	35.20	2.62%	75,102
Mar 30, 2026	33.85	34.60	33.60	34.30	34.30	1.33%	109,089
Mar 27, 2026	34.05	34.05	33.55	33.85	33.85	-0.44%	79,071
Mar 26, 2026	34.15	34.35	33.80	34.00	34.00	-0.44%	75,053
Mar 25, 2026	34.50	34.50	34.10	34.15	34.15	0.74%	58,466
Mar 24, 2026	33.95	33.95	33.45	33.90	33.90	-0.15%	118,606
Mar 23, 2026	35.10	35.10	33.20	33.95	33.95	-0.73%	113,743
Mar 20, 2026	36.00	36.20	34.05	34.20	34.20	-4.07%	323,804
Mar 19, 2026	35.30	35.80	35.20	35.65	35.65	0.71%	91,314
Mar 18, 2026	36.35	36.35	35.40	35.40	35.40	-1.67%	180,119
Mar 17, 2026	35.00	36.40	35.00	36.00	36.00	0.84%	312,103
Mar 16, 2026	34.50	35.70	34.30	35.70	35.70	3.18%	137,893
Mar 13, 2026	35.10	35.15	34.45	34.60	34.60	-0.86%	178,636
Mar 12, 2026	33.20	35.10	33.15	34.90	34.90	5.92%	677,030
Mar 11, 2026	33.20	33.70	32.95	32.95	32.95	-	1,018,223
Mar 10, 2026	33.00	33.50	32.75	32.95	32.95	0.76%	176,512
Mar 9, 2026	33.00	33.10	32.35	32.70	32.70	-1.36%	271,887
Mar 6, 2026	33.90	33.90	33.00	33.15	33.15	-1.49%	293,971
Mar 5, 2026	33.45	33.65	33.15	33.65	33.65	0.60%	249,238
Mar 4, 2026	32.50	33.45	32.50	33.45	33.45	2.29%	324,027
Mar 3, 2026	32.65	32.90	32.35	32.70	32.70	-1.21%	210,795
Mar 2, 2026	33.30	33.30	32.65	33.10	33.10	-	255,817
Feb 27, 2026	32.60	33.50	32.40	33.10	33.10	1.85%	339,486
Feb 26, 2026	32.00	32.50	31.60	32.50	32.50	2.52%	285,280
Feb 25, 2026	31.30	31.80	31.25	31.70	31.70	1.77%	162,738
Feb 24, 2026	31.90	31.90	31.05	31.15	31.15	-1.42%	788,622
Feb 23, 2026	32.15	32.15	31.60	31.60	31.60	-1.86%	465,829
Feb 20, 2026	32.30	32.60	31.75	32.20	32.20	0.47%	518,597
Feb 19, 2026	32.50	32.60	31.75	32.05	32.05	-0.16%	914,090
Feb 18, 2026	32.50	32.90	31.85	32.10	32.10	-1.38%	790,605
Feb 17, 2026	33.85	34.00	32.55	32.55	32.55	-4.26%	671,744
Feb 16, 2026	35.50	35.50	33.00	34.00	34.00	-4.76%	972,900
Feb 13, 2026	37.00	37.00	35.25	35.70	35.70	-3.51%	590,692
Feb 12, 2026	37.75	38.00	34.85	37.00	37.00	-9.76%	3,361,735
Feb 11, 2026	41.25	42.55	40.10	41.00	41.00	-0.61%	218,765
Feb 10, 2026	41.25	41.35	41.00	41.25	41.25	-	73,153
Feb 9, 2026	41.50	41.50	41.00	41.25	41.25	0.12%	196,616
Feb 6, 2026	36.70	41.20	36.70	41.20	41.20	4.83%	155,449
Feb 5, 2026	39.40	39.70	38.95	39.30	39.30	0.26%	122,361
Feb 4, 2026	36.25	39.65	36.25	39.20	39.20	-2.00%	293,915
Feb 3, 2026	40.15	40.30	39.40	40.00	40.00	-0.74%	330,408
Feb 2, 2026	39.90	40.35	39.40	40.30	40.30	0.25%	86,452
Jan 30, 2026	39.50	40.45	39.35	40.20	40.20	1.26%	92,127
Jan 29, 2026	39.95	40.10	39.55	39.70	39.70	-0.63%	37,070
Jan 28, 2026	39.20	40.00	39.20	39.95	39.95	1.65%	123,263
Jan 27, 2026	39.20	39.35	38.65	39.30	39.30	1.29%	71,600
Jan 26, 2026	38.95	39.00	38.05	38.80	38.80	-0.13%	80,900
Jan 23, 2026	37.70	38.85	37.70	38.85	38.85	2.51%	108,869
Jan 22, 2026	37.50	38.20	37.40	37.90	37.90	2.29%	81,311