Elmera Group ASA (OSL:ELMRA)
Norway · Delayed Price · Currency is NOK 33.55
+0.05 (0.15%)
Sep 12, 2025, 11:40 AM CET
Elmera Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 33.70 | 33.85 | 33.20 | 33.50 | 33.50 | -0.59% | 196,054 |
| Sep 10, 2025 | 32.70 | 33.80 | 32.70 | 33.70 | 33.70 | 1.35% | 183,004 |
| Sep 9, 2025 | 34.00 | 34.00 | 33.15 | 33.25 | 33.25 | -0.75% | 112,203 |
| Sep 8, 2025 | 33.00 | 33.65 | 33.00 | 33.50 | 33.50 | 0.75% | 206,845 |
| Sep 5, 2025 | 33.00 | 33.45 | 33.00 | 33.25 | 33.25 | - | 60,974 |
| Sep 4, 2025 | 32.95 | 33.25 | 32.85 | 33.25 | 33.25 | 1.37% | 122,843 |
| Sep 3, 2025 | 32.90 | 33.15 | 32.60 | 32.80 | 32.80 | -0.30% | 240,297 |
| Sep 2, 2025 | 33.40 | 33.70 | 32.85 | 32.90 | 32.90 | -2.52% | 628,256 |
| Sep 1, 2025 | 33.80 | 33.95 | 33.50 | 33.75 | 33.75 | -1.17% | 152,262 |
| Aug 29, 2025 | 34.90 | 34.90 | 33.90 | 34.15 | 34.15 | 0.74% | 89,397 |
| Aug 28, 2025 | 34.50 | 34.65 | 33.80 | 33.90 | 33.90 | -1.74% | 252,501 |
| Aug 27, 2025 | 34.50 | 34.80 | 34.50 | 34.50 | 34.50 | -1.43% | 119,269 |
| Aug 26, 2025 | 34.65 | 35.00 | 34.50 | 35.00 | 35.00 | 1.01% | 115,410 |
| Aug 25, 2025 | 34.60 | 34.90 | 34.50 | 34.65 | 34.65 | -1.98% | 107,173 |
| 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 |