Elmera Group ASA (OSL:ELMRA)
Norway flag Norway · Delayed Price · Currency is NOK
34.10
+0.05 (0.15%)
Aug 1, 2025, 4:25 PM CET

Elmera Group ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202534.0034.7533.9534.1034.100.15%95,351
Jul 31, 202533.6034.1533.6034.0534.050.89%60,855
Jul 30, 202534.0034.1533.6033.7533.75-36,108
Jul 29, 202534.1034.2533.7033.7533.75-0.59%305,386
Jul 28, 202534.4034.7033.8033.9533.95-1.88%49,857
Jul 25, 202534.5034.6034.0034.6034.601.17%50,264
Jul 24, 202534.5034.5033.7534.2034.200.59%40,383
Jul 23, 202534.5034.5033.8034.0034.00-39,034
Jul 22, 202533.2034.1033.2034.0034.001.64%39,394
Jul 21, 202534.5034.5033.3033.4533.45-0.74%64,214
Jul 18, 202533.8034.0533.7033.7033.70-0.74%32,195
Jul 17, 202534.5034.5033.8533.9533.95-0.15%56,003
Jul 16, 202534.0034.8033.9534.0034.00-2.44%47,721
Jul 15, 202534.0035.3534.0034.8534.851.46%49,006
Jul 14, 202536.0036.0034.3534.3534.35-0.87%34,782
Jul 11, 202535.6035.6034.4034.6534.65-1.28%27,153
Jul 10, 202536.0036.0034.8035.1035.10-1.82%60,090
Jul 9, 202535.9536.2535.4035.7535.750.42%71,328
Jul 8, 202535.5035.9035.4035.6035.600.14%44,544
Jul 7, 202535.1536.1035.1535.5535.55-0.42%88,343
Jul 4, 202535.6035.7035.1535.7035.700.99%186,198
Jul 3, 202535.4035.7535.3535.3535.350.14%45,664
Jul 2, 202535.0035.4534.7035.3035.302.32%91,694
Jul 1, 202535.0035.3534.3534.5034.50-2.40%38,975
Jun 30, 202533.6535.4033.6535.3535.354.43%193,341
Jun 27, 202533.4034.0033.4033.8533.850.15%51,760
Jun 26, 202533.5033.9033.5033.8033.801.20%49,396
Jun 25, 202533.1533.5533.1033.4033.400.75%155,695
Jun 24, 202533.4033.6532.8033.1533.15-0.30%58,802
Jun 23, 202533.3533.4033.0033.2533.25-0.30%51,683
Jun 20, 202532.8033.7532.7533.3533.350.60%82,328
Jun 19, 202533.3033.3532.6533.1533.15-0.15%91,134
Jun 18, 202533.0533.5033.0033.2033.20-0.15%36,976
Jun 17, 202533.5033.7533.0533.2533.25-1.19%76,669
Jun 16, 202534.0534.0533.2033.6533.65-1.03%162,092
Jun 13, 202534.0035.7532.8034.0034.00-1.59%307,671
Jun 12, 202535.4535.4534.0034.5534.55-2.54%87,638
Jun 11, 202534.5035.5034.0535.4535.453.05%186,629
Jun 10, 202534.1034.6533.9034.4034.401.18%75,460
Jun 6, 202533.9534.2533.8534.0034.00-0.44%76,764
Jun 5, 202533.6034.5033.6034.1534.15-111,722
Jun 4, 202533.3534.3033.0034.1534.152.40%148,240
Jun 3, 202533.2033.6033.1033.3533.350.30%63,507
Jun 2, 202533.2033.5033.1033.2533.25-0.75%58,752
May 30, 202533.2533.7033.2533.5033.500.45%78,550
May 28, 202534.2534.2533.3033.3533.35-0.45%55,364
May 27, 202534.4034.4033.3033.5033.50-1.03%112,246
May 26, 202533.6533.9533.6533.8533.850.59%60,259
May 23, 202533.2034.1533.2033.6533.65-0.15%76,806
May 22, 202534.2034.4533.6033.7033.70-1.46%108,416