Elopak ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	39.00	39.15	38.20	38.20	38.20	-2.05%	417,098
May 12, 2026	38.15	39.00	38.10	39.00	39.00	1.43%	177,642
May 11, 2026	38.30	38.60	37.90	38.45	38.45	0.79%	240,603
May 8, 2026	38.80	38.80	38.05	38.15	38.15	-1.42%	486,700
May 7, 2026	38.55	38.70	38.05	38.70	38.70	1.57%	697,472
May 6, 2026	38.40	39.10	37.70	38.10	38.10	1.06%	320,795
May 5, 2026	36.20	38.85	35.95	37.70	37.70	5.31%	1,032,082
May 4, 2026	36.35	36.35	35.70	35.80	35.80	0.14%	162,791
Apr 30, 2026	36.20	36.20	35.70	35.75	35.75	-1.24%	231,450
Apr 29, 2026	35.75	36.25	35.60	36.20	36.20	1.69%	235,898
Apr 28, 2026	35.45	36.00	35.45	35.60	35.60	0.42%	238,338
Apr 27, 2026	35.30	35.85	35.20	35.45	35.45	1.00%	172,857
Apr 24, 2026	35.55	35.55	35.05	35.10	35.10	-1.27%	137,329
Apr 23, 2026	35.90	35.90	35.15	35.55	35.55	-0.14%	229,916
Apr 22, 2026	35.45	35.90	35.35	35.60	35.60	0.56%	129,610
Apr 21, 2026	36.35	36.70	35.40	35.40	35.40	0.43%	1,227,612
Apr 20, 2026	35.65	35.85	35.25	35.25	35.25	-1.81%	159,908
Apr 17, 2026	36.00	36.55	35.20	35.90	35.90	0.70%	465,299
Apr 16, 2026	36.90	36.90	35.50	35.65	35.65	-0.83%	312,170
Apr 15, 2026	36.55	36.55	35.95	35.95	35.95	-0.83%	209,545
Apr 14, 2026	36.05	36.65	36.00	36.25	36.25	0.28%	516,926
Apr 13, 2026	37.80	37.80	36.00	36.15	36.15	-3.08%	239,595
Apr 10, 2026	36.45	37.30	36.45	37.30	37.30	2.33%	227,726
Apr 9, 2026	36.40	36.55	36.10	36.45	36.45	-	173,024
Apr 8, 2026	36.95	37.15	36.35	36.45	36.45	1.11%	301,301
Apr 7, 2026	36.50	36.95	35.95	36.05	36.05	-0.69%	258,781
Apr 1, 2026	36.35	36.60	36.05	36.30	36.30	0.14%	130,716
Mar 31, 2026	36.05	36.60	35.55	36.25	36.25	0.83%	353,814
Mar 30, 2026	36.30	36.30	35.10	35.95	35.95	-0.14%	628,292
Mar 27, 2026	36.65	36.65	35.95	36.00	36.00	-2.70%	519,611
Mar 26, 2026	37.30	37.45	36.50	37.00	37.00	-3.27%	714,164
Mar 25, 2026	37.30	38.40	37.10	38.25	38.25	4.22%	385,690
Mar 24, 2026	37.60	37.65	36.60	36.70	36.70	-2.00%	722,108
Mar 23, 2026	35.00	38.50	34.05	37.45	37.45	-21.73%	2,748,287
Mar 20, 2026	49.50	49.50	47.65	47.85	47.85	-1.24%	435,261
Mar 19, 2026	50.60	50.60	48.45	48.45	48.45	-4.06%	226,315
Mar 18, 2026	49.45	51.20	49.30	50.50	50.50	-0.20%	11,940,820
Mar 17, 2026	51.00	51.30	50.60	50.60	50.60	-0.78%	101,580
Mar 16, 2026	50.80	51.40	50.70	51.00	51.00	0.59%	69,292
Mar 13, 2026	52.00	52.00	50.70	50.70	50.70	-2.69%	254,462
Mar 12, 2026	50.80	52.50	50.80	52.10	52.10	1.96%	124,442
Mar 11, 2026	51.50	51.70	50.90	51.10	51.10	-0.97%	75,426
Mar 10, 2026	51.00	51.80	51.00	51.60	51.60	1.38%	68,335
Mar 9, 2026	53.50	53.50	50.70	50.90	50.90	-2.68%	120,860
Mar 6, 2026	52.90	53.20	51.90	52.30	52.30	-1.13%	280,702
Mar 5, 2026	53.00	53.50	52.50	52.90	52.90	0.57%	130,434
Mar 4, 2026	51.30	52.90	50.90	52.60	52.60	2.53%	132,999
Mar 3, 2026	52.70	52.70	51.00	51.30	51.30	-2.66%	331,475
Mar 2, 2026	52.80	53.80	52.50	52.70	52.70	-1.86%	120,517
Feb 27, 2026	53.70	54.30	53.40	53.70	53.70	1.32%	176,601