Elmera Group ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	34.50	34.90	34.50	34.80	-	0.14%	53,948
Apr 23, 2026	34.60	35.40	34.20	34.75	34.75	0.72%	68,236
Apr 22, 2026	34.20	34.85	34.20	34.50	34.50	-	83,519
Apr 21, 2026	34.40	34.55	34.25	34.50	34.50	0.44%	58,077
Apr 20, 2026	35.50	35.50	34.30	34.35	34.35	-0.72%	96,865
Apr 17, 2026	35.50	35.50	34.60	34.60	34.60	-1.84%	88,432
Apr 16, 2026	34.65	35.30	34.55	35.25	35.25	1.73%	97,827
Apr 15, 2026	34.90	35.00	34.45	34.65	34.65	-1.00%	75,896
Apr 14, 2026	35.60	35.60	34.95	35.00	35.00	0.72%	66,707
Apr 13, 2026	35.90	35.90	34.65	34.75	34.75	-1.70%	117,163
Apr 10, 2026	34.65	35.60	34.65	35.35	35.35	0.14%	53,967
Apr 9, 2026	35.90	35.90	35.25	35.30	35.30	0.28%	77,736
Apr 8, 2026	34.90	35.50	34.90	35.20	35.20	1.00%	114,858
Apr 7, 2026	35.55	35.90	34.85	34.85	34.85	-0.57%	117,955
Apr 1, 2026	35.60	35.70	34.95	35.05	35.05	-0.43%	77,976
Mar 31, 2026	35.60	35.65	34.50	35.20	35.20	2.62%	75,102
Mar 30, 2026	33.85	34.60	33.60	34.30	34.30	1.33%	109,089
Mar 27, 2026	34.05	34.05	33.55	33.85	33.85	-0.44%	79,071
Mar 26, 2026	34.15	34.35	33.80	34.00	34.00	-0.44%	75,053
Mar 25, 2026	34.50	34.50	34.10	34.15	34.15	0.74%	58,466
Mar 24, 2026	33.95	33.95	33.45	33.90	33.90	-0.15%	118,606
Mar 23, 2026	35.10	35.10	33.20	33.95	33.95	-0.73%	113,743
Mar 20, 2026	36.00	36.20	34.05	34.20	34.20	-4.07%	323,804
Mar 19, 2026	35.30	35.80	35.20	35.65	35.65	0.71%	91,314
Mar 18, 2026	36.35	36.35	35.40	35.40	35.40	-1.67%	180,119
Mar 17, 2026	35.00	36.40	35.00	36.00	36.00	0.84%	312,103
Mar 16, 2026	34.50	35.70	34.30	35.70	35.70	3.18%	137,893
Mar 13, 2026	35.10	35.15	34.45	34.60	34.60	-0.86%	178,636
Mar 12, 2026	33.20	35.10	33.15	34.90	34.90	5.92%	677,030
Mar 11, 2026	33.20	33.70	32.95	32.95	32.95	-	1,018,223
Mar 10, 2026	33.00	33.50	32.75	32.95	32.95	0.76%	176,512
Mar 9, 2026	33.00	33.10	32.35	32.70	32.70	-1.36%	271,887
Mar 6, 2026	33.90	33.90	33.00	33.15	33.15	-1.49%	293,971
Mar 5, 2026	33.45	33.65	33.15	33.65	33.65	0.60%	249,238
Mar 4, 2026	32.50	33.45	32.50	33.45	33.45	2.29%	324,027
Mar 3, 2026	32.65	32.90	32.35	32.70	32.70	-1.21%	210,795
Mar 2, 2026	33.30	33.30	32.65	33.10	33.10	-	255,817
Feb 27, 2026	32.60	33.50	32.40	33.10	33.10	1.85%	339,486
Feb 26, 2026	32.00	32.50	31.60	32.50	32.50	2.52%	285,280
Feb 25, 2026	31.30	31.80	31.25	31.70	31.70	1.77%	162,738
Feb 24, 2026	31.90	31.90	31.05	31.15	31.15	-1.42%	788,622
Feb 23, 2026	32.15	32.15	31.60	31.60	31.60	-1.86%	465,829
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