Elmera Group ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	32.00	32.00	31.20	31.25	-	-0.16%	22,100
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
Apr 1, 2026	35.60	35.70	34.95	35.05	33.03	-0.43%	77,976
Mar 31, 2026	35.60	35.65	34.50	35.20	33.17	2.62%	75,102
Mar 30, 2026	33.85	34.60	33.60	34.30	32.32	1.33%	109,089
Mar 27, 2026	34.05	34.05	33.55	33.85	31.90	-0.44%	79,071
Mar 26, 2026	34.15	34.35	33.80	34.00	32.04	-0.44%	75,053
Mar 25, 2026	34.50	34.50	34.10	34.15	32.18	0.74%	58,466
Mar 24, 2026	33.95	33.95	33.45	33.90	31.95	-0.15%	118,606
Mar 23, 2026	35.10	35.10	33.20	33.95	31.99	-0.73%	113,743
Mar 20, 2026	36.00	36.20	34.05	34.20	32.23	-4.07%	323,804
Mar 19, 2026	35.30	35.80	35.20	35.65	33.60	0.71%	91,314
Mar 18, 2026	36.35	36.35	35.40	35.40	33.36	-1.67%	180,119
Mar 17, 2026	35.00	36.40	35.00	36.00	33.93	0.84%	312,103
Mar 16, 2026	34.50	35.70	34.30	35.70	33.64	3.18%	137,893
Mar 13, 2026	35.10	35.15	34.45	34.60	32.61	-0.86%	178,636
Mar 12, 2026	33.20	35.10	33.15	34.90	32.89	5.92%	677,030
Mar 11, 2026	33.20	33.70	32.95	32.95	31.05	-	1,018,223
Mar 10, 2026	33.00	33.50	32.75	32.95	31.05	0.76%	176,512
Mar 9, 2026	33.00	33.10	32.35	32.70	30.82	-1.36%	271,887