Elmera Group ASA (OSL:ELMRA)
Norway · Delayed Price · Currency is NOK 35.35
+0.85 (2.46%)
Aug 22, 2025, 4:25 PM CET
Elmera Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 34.35 | 35.90 | 34.35 | 35.35 | 35.35 | 2.46% | 257,627 |
| Aug 21, 2025 | 34.20 | 35.00 | 33.80 | 34.50 | 34.50 | -1.43% | 315,998 |
| Aug 20, 2025 | 35.00 | 35.40 | 34.80 | 35.00 | 35.00 | -1.69% | 60,319 |
| Aug 19, 2025 | 36.40 | 36.40 | 35.60 | 35.60 | 35.60 | -1.79% | 27,005 |
| Aug 18, 2025 | 36.35 | 36.50 | 36.15 | 36.25 | 36.25 | 0.28% | 42,714 |
| Aug 15, 2025 | 36.45 | 36.55 | 36.00 | 36.15 | 36.15 | -0.41% | 52,512 |
| Aug 14, 2025 | 35.90 | 36.60 | 35.90 | 36.30 | 36.30 | 1.40% | 116,722 |
| Aug 13, 2025 | 35.45 | 35.85 | 34.95 | 35.80 | 35.80 | 1.99% | 201,266 |
| Aug 12, 2025 | 34.50 | 35.30 | 34.50 | 35.10 | 35.10 | 1.15% | 70,179 |
| Aug 11, 2025 | 34.50 | 34.75 | 34.40 | 34.70 | 34.70 | -0.57% | 44,042 |
| Aug 8, 2025 | 34.70 | 35.20 | 34.60 | 34.90 | 34.90 | 0.58% | 64,970 |
| Aug 7, 2025 | 34.95 | 35.15 | 34.65 | 34.70 | 34.70 | 0.29% | 28,910 |
| Aug 6, 2025 | 34.40 | 34.85 | 34.15 | 34.60 | 34.60 | 0.58% | 49,841 |
| Aug 5, 2025 | 34.00 | 34.55 | 34.00 | 34.40 | 34.40 | 0.44% | 34,764 |
| Aug 4, 2025 | 33.65 | 34.75 | 33.65 | 34.25 | 34.25 | 0.44% | 39,365 |
| Aug 1, 2025 | 34.00 | 34.75 | 33.95 | 34.10 | 34.10 | 0.15% | 95,351 |
| Jul 31, 2025 | 33.60 | 34.15 | 33.60 | 34.05 | 34.05 | 0.89% | 60,855 |
| Jul 30, 2025 | 34.00 | 34.15 | 33.60 | 33.75 | 33.75 | - | 36,108 |
| Jul 29, 2025 | 34.10 | 34.25 | 33.70 | 33.75 | 33.75 | -0.59% | 305,386 |
| Jul 28, 2025 | 34.40 | 34.70 | 33.80 | 33.95 | 33.95 | -1.88% | 49,857 |
| Jul 25, 2025 | 34.50 | 34.60 | 34.00 | 34.60 | 34.60 | 1.17% | 50,264 |
| Jul 24, 2025 | 34.50 | 34.50 | 33.75 | 34.20 | 34.20 | 0.59% | 40,383 |
| Jul 23, 2025 | 34.50 | 34.50 | 33.80 | 34.00 | 34.00 | - | 39,034 |
| Jul 22, 2025 | 33.20 | 34.10 | 33.20 | 34.00 | 34.00 | 1.64% | 39,394 |
| Jul 21, 2025 | 34.50 | 34.50 | 33.30 | 33.45 | 33.45 | -0.74% | 64,214 |
| Jul 18, 2025 | 33.80 | 34.05 | 33.70 | 33.70 | 33.70 | -0.74% | 32,195 |
| Jul 17, 2025 | 34.50 | 34.50 | 33.85 | 33.95 | 33.95 | -0.15% | 56,003 |
| Jul 16, 2025 | 34.00 | 34.80 | 33.95 | 34.00 | 34.00 | -2.44% | 47,721 |
| Jul 15, 2025 | 34.00 | 35.35 | 34.00 | 34.85 | 34.85 | 1.46% | 49,006 |
| Jul 14, 2025 | 36.00 | 36.00 | 34.35 | 34.35 | 34.35 | -0.87% | 34,782 |
| Jul 11, 2025 | 35.60 | 35.60 | 34.40 | 34.65 | 34.65 | -1.28% | 27,153 |
| Jul 10, 2025 | 36.00 | 36.00 | 34.80 | 35.10 | 35.10 | -1.82% | 60,090 |
| Jul 9, 2025 | 35.95 | 36.25 | 35.40 | 35.75 | 35.75 | 0.42% | 71,328 |
| Jul 8, 2025 | 35.50 | 35.90 | 35.40 | 35.60 | 35.60 | 0.14% | 44,544 |
| Jul 7, 2025 | 35.15 | 36.10 | 35.15 | 35.55 | 35.55 | -0.42% | 88,343 |
| Jul 4, 2025 | 35.60 | 35.70 | 35.15 | 35.70 | 35.70 | 0.99% | 186,198 |
| Jul 3, 2025 | 35.40 | 35.75 | 35.35 | 35.35 | 35.35 | 0.14% | 45,664 |
| Jul 2, 2025 | 35.00 | 35.45 | 34.70 | 35.30 | 35.30 | 2.32% | 91,694 |
| Jul 1, 2025 | 35.00 | 35.35 | 34.35 | 34.50 | 34.50 | -2.40% | 38,975 |
| Jun 30, 2025 | 33.65 | 35.40 | 33.65 | 35.35 | 35.35 | 4.43% | 193,341 |
| Jun 27, 2025 | 33.40 | 34.00 | 33.40 | 33.85 | 33.85 | 0.15% | 51,760 |
| Jun 26, 2025 | 33.50 | 33.90 | 33.50 | 33.80 | 33.80 | 1.20% | 49,396 |
| Jun 25, 2025 | 33.15 | 33.55 | 33.10 | 33.40 | 33.40 | 0.75% | 155,695 |
| Jun 24, 2025 | 33.40 | 33.65 | 32.80 | 33.15 | 33.15 | -0.30% | 58,802 |
| Jun 23, 2025 | 33.35 | 33.40 | 33.00 | 33.25 | 33.25 | -0.30% | 51,683 |
| Jun 20, 2025 | 32.80 | 33.75 | 32.75 | 33.35 | 33.35 | 0.60% | 82,328 |
| Jun 19, 2025 | 33.30 | 33.35 | 32.65 | 33.15 | 33.15 | -0.15% | 91,134 |
| Jun 18, 2025 | 33.05 | 33.50 | 33.00 | 33.20 | 33.20 | -0.15% | 36,976 |
| Jun 17, 2025 | 33.50 | 33.75 | 33.05 | 33.25 | 33.25 | -1.19% | 76,669 |
| Jun 16, 2025 | 34.05 | 34.05 | 33.20 | 33.65 | 33.65 | -1.03% | 162,092 |