Elmera Group ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	37.70	37.70	36.55	37.05	37.05	0.82%	136,876
Jan 20, 2026	36.80	36.85	36.55	36.75	36.75	-0.94%	45,899
Jan 19, 2026	37.40	37.40	36.70	37.10	37.10	-1.07%	83,779
Jan 16, 2026	37.65	37.90	37.50	37.50	37.50	-0.40%	37,598
Jan 15, 2026	37.10	37.75	36.75	37.65	37.65	0.67%	92,309
Jan 14, 2026	37.85	37.85	37.20	37.40	37.40	-1.19%	68,821
Jan 13, 2026	38.00	38.05	37.40	37.85	37.85	-0.79%	924,896
Jan 12, 2026	38.55	38.65	38.15	38.15	38.15	-1.42%	27,768
Jan 9, 2026	38.65	38.90	38.15	38.70	38.70	1.18%	220,009
Jan 8, 2026	38.95	38.95	38.15	38.25	38.25	-0.91%	189,952
Jan 7, 2026	39.00	39.00	38.10	38.60	38.60	-0.26%	108,840
Jan 6, 2026	38.80	38.95	38.70	38.70	38.70	0.52%	88,468
Jan 5, 2026	38.85	38.85	38.25	38.50	38.50	-0.90%	72,727
Jan 2, 2026	38.80	38.95	38.40	38.85	38.85	1.17%	51,052
Dec 30, 2025	38.75	38.75	38.30	38.40	38.40	-0.26%	100,309
Dec 29, 2025	37.40	38.65	37.40	38.50	38.50	2.53%	230,747
Dec 23, 2025	37.35	37.55	37.00	37.55	37.55	0.54%	95,064
Dec 22, 2025	38.00	38.00	37.25	37.35	37.35	-1.32%	117,929
Dec 19, 2025	38.00	38.00	37.55	37.85	37.85	-0.13%	116,710
Dec 18, 2025	36.50	37.90	36.20	37.90	37.90	1.61%	278,280
Dec 17, 2025	36.65	37.50	36.65	37.30	37.30	1.22%	57,779
Dec 16, 2025	37.15	37.20	36.65	36.85	36.85	-0.67%	196,043
Dec 15, 2025	37.90	37.90	37.00	37.10	37.10	-2.11%	431,252
Dec 12, 2025	37.25	37.90	37.15	37.90	37.90	1.47%	198,700
Dec 11, 2025	36.70	37.35	36.70	37.35	37.35	1.77%	58,179
Dec 10, 2025	36.95	36.95	36.15	36.70	36.70	-0.68%	77,384
Dec 9, 2025	37.00	37.10	36.65	36.95	36.95	0.54%	84,642
Dec 8, 2025	36.80	36.95	36.60	36.75	36.75	-0.14%	55,495
Dec 5, 2025	36.40	36.85	36.30	36.80	36.80	1.38%	69,367
Dec 4, 2025	36.00	36.40	35.90	36.30	36.30	0.69%	67,680
Dec 3, 2025	36.05	36.25	35.90	36.05	36.05	-0.69%	58,200
Dec 2, 2025	35.70	36.40	35.00	36.30	36.30	3.71%	183,830
Dec 1, 2025	35.20	35.45	34.70	35.00	35.00	-1.27%	79,504
Nov 28, 2025	35.60	35.60	35.20	35.45	35.45	-0.42%	42,820
Nov 27, 2025	35.20	35.60	35.15	35.60	35.60	0.99%	50,093
Nov 26, 2025	34.90	35.30	34.45	35.25	35.25	1.00%	176,329
Nov 25, 2025	33.60	34.95	33.60	34.90	34.90	2.05%	119,126
Nov 24, 2025	34.25	34.30	33.95	34.20	34.20	-0.15%	81,043
Nov 21, 2025	33.60	34.25	33.55	34.25	34.25	1.33%	87,428
Nov 20, 2025	34.00	34.00	33.50	33.80	33.80	0.15%	46,102
Nov 19, 2025	33.40	33.90	33.20	33.75	33.75	0.75%	100,391
Nov 18, 2025	33.50	33.60	32.95	33.50	33.50	-0.89%	123,482