Elmera Group ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	29.30	30.20	29.30	29.75	29.75	0.34%	47,334
Jun 17, 2026	30.00	30.00	29.40	29.65	29.65	-0.17%	30,862
Jun 16, 2026	29.60	29.80	29.40	29.70	29.70	-0.50%	59,223
Jun 15, 2026	30.00	30.10	29.55	29.85	29.85	0.51%	89,933
Jun 12, 2026	28.80	29.90	28.80	29.70	29.70	3.12%	197,617
Jun 11, 2026	29.10	29.20	28.80	28.80	28.80	-0.69%	72,781
Jun 10, 2026	28.55	29.10	28.45	29.00	29.00	0.69%	110,052
Jun 9, 2026	28.80	29.15	28.50	28.80	28.80	0.35%	112,067
Jun 8, 2026	29.00	29.05	28.50	28.70	28.70	-1.03%	77,162
Jun 5, 2026	29.15	29.60	28.95	29.00	29.00	-0.51%	117,481
Jun 4, 2026	29.10	29.35	28.75	29.15	29.15	0.52%	91,591
Jun 3, 2026	30.05	30.05	29.00	29.00	29.00	-1.19%	93,569
Jun 2, 2026	29.90	30.30	29.35	29.35	29.35	-1.84%	192,829
Jun 1, 2026	30.30	30.45	29.80	29.90	29.90	-1.81%	136,431
May 29, 2026	30.80	30.80	30.35	30.45	30.45	-0.65%	135,390
May 28, 2026	31.00	31.00	30.45	30.65	30.65	0.66%	135,322
May 27, 2026	31.00	31.10	30.35	30.45	30.45	-1.46%	134,825
May 26, 2026	31.75	31.75	30.80	30.90	30.90	-0.48%	121,541
May 22, 2026	32.00	32.00	31.00	31.05	31.05	-0.80%	71,904
May 21, 2026	31.70	31.70	31.20	31.30	31.30	-1.42%	398,134
May 20, 2026	31.55	31.85	31.20	31.75	31.75	0.95%	113,092
May 19, 2026	31.00	31.70	31.00	31.45	31.45	1.78%	117,595
May 18, 2026	31.20	31.20	30.50	30.90	30.90	-1.44%	425,222
May 15, 2026	32.00	32.00	30.95	31.35	31.35	-0.32%	259,390
May 13, 2026	31.95	32.20	30.95	31.45	31.45	-3.38%	579,785
May 12, 2026	32.00	32.60	31.75	32.55	32.55	2.68%	190,138
May 11, 2026	31.80	32.00	31.25	31.70	31.70	1.28%	116,173
May 8, 2026	31.35	31.55	31.20	31.30	31.30	-0.16%	170,050
May 7, 2026	32.10	32.10	31.30	31.35	31.35	-2.18%	106,269
May 6, 2026	32.50	32.80	31.70	32.05	32.05	-1.69%	106,531
May 5, 2026	32.80	33.10	32.55	32.60	32.60	-1.21%	93,059
May 4, 2026	33.50	33.50	32.70	33.00	33.00	0.92%	126,180
Apr 30, 2026	35.40	35.40	34.05	34.70	32.70	1.31%	126,354
Apr 29, 2026	35.00	35.15	34.25	34.25	32.28	-2.28%	106,275
Apr 28, 2026	34.45	35.45	34.45	35.05	33.03	1.15%	76,011
Apr 27, 2026	34.80	35.05	34.65	34.65	32.65	-1.00%	81,954
Apr 24, 2026	34.50	35.00	34.50	35.00	32.98	0.72%	118,448
Apr 23, 2026	34.60	35.40	34.20	34.75	32.75	0.72%	68,236
Apr 22, 2026	34.20	34.85	34.20	34.50	32.51	-	83,519
Apr 21, 2026	34.40	34.55	34.25	34.50	32.51	0.44%	58,077
Apr 20, 2026	35.50	35.50	34.30	34.35	32.37	-0.72%	96,865
Apr 17, 2026	35.50	35.50	34.60	34.60	32.61	-1.84%	88,432
Apr 16, 2026	34.65	35.30	34.55	35.25	33.22	1.73%	97,827
Apr 15, 2026	34.90	35.00	34.45	34.65	32.65	-1.00%	75,896
Apr 14, 2026	35.60	35.60	34.95	35.00	32.98	0.72%	66,707
Apr 13, 2026	35.90	35.90	34.65	34.75	32.75	-1.70%	117,163
Apr 10, 2026	34.65	35.60	34.65	35.35	33.31	0.14%	53,967
Apr 9, 2026	35.90	35.90	35.25	35.30	33.27	0.28%	77,736
Apr 8, 2026	34.90	35.50	34.90	35.20	33.17	1.00%	114,858
Apr 7, 2026	35.55	35.90	34.85	34.85	32.84	-0.57%	117,955