Elmera Group ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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