Elopak ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	34.40	35.20	34.25	34.75	-	1.02%	358,182
Jun 3, 2026	35.00	35.10	34.05	34.40	34.40	-0.29%	220,240
Jun 2, 2026	33.85	34.75	33.60	34.50	34.50	2.37%	835,330
Jun 1, 2026	33.75	34.30	33.40	33.70	33.70	0.45%	242,856
May 29, 2026	34.00	34.50	33.55	33.55	33.55	-1.18%	424,038
May 28, 2026	34.20	34.20	33.70	33.95	33.95	0.44%	721,102
May 27, 2026	34.00	34.30	33.50	33.80	33.80	-	293,728
May 26, 2026	34.15	34.20	33.80	33.80	33.80	-	214,695
May 22, 2026	34.30	34.45	33.80	33.80	33.80	-0.15%	158,869
May 21, 2026	34.65	34.90	33.85	33.85	33.85	-2.03%	280,461
May 20, 2026	35.30	35.30	34.50	34.55	34.55	-0.43%	173,604
May 19, 2026	35.75	35.80	34.45	34.70	34.70	-1.56%	406,408
May 18, 2026	37.00	37.00	34.95	35.25	35.25	-4.21%	378,845
May 15, 2026	38.00	38.00	36.55	36.80	36.80	-0.59%	315,322
May 13, 2026	39.00	39.15	38.20	38.20	37.02	-2.05%	417,098
May 12, 2026	38.15	39.00	38.10	39.00	37.80	1.43%	177,642
May 11, 2026	38.30	38.60	37.90	38.45	37.26	0.79%	240,603
May 8, 2026	38.80	38.80	38.05	38.15	36.97	-1.42%	486,700
May 7, 2026	38.55	38.70	38.05	38.70	37.50	1.57%	697,472
May 6, 2026	38.40	39.10	37.70	38.10	36.92	1.06%	320,795
May 5, 2026	36.20	38.85	35.95	37.70	36.54	5.31%	1,032,082
May 4, 2026	36.35	36.35	35.70	35.80	34.69	0.14%	162,791
Apr 30, 2026	36.20	36.20	35.70	35.75	34.65	-1.24%	231,450
Apr 29, 2026	35.75	36.25	35.60	36.20	35.08	1.69%	235,898
Apr 28, 2026	35.45	36.00	35.45	35.60	34.50	0.42%	238,338
Apr 27, 2026	35.30	35.85	35.20	35.45	34.35	1.00%	172,857
Apr 24, 2026	35.55	35.55	35.05	35.10	34.02	-1.27%	137,329
Apr 23, 2026	35.90	35.90	35.15	35.55	34.45	-0.14%	229,916
Apr 22, 2026	35.45	35.90	35.35	35.60	34.50	0.56%	129,610
Apr 21, 2026	36.35	36.70	35.40	35.40	34.31	0.43%	1,227,612
Apr 20, 2026	35.65	35.85	35.25	35.25	34.16	-1.81%	159,908
Apr 17, 2026	36.00	36.55	35.20	35.90	34.79	0.70%	465,299
Apr 16, 2026	36.90	36.90	35.50	35.65	34.55	-0.83%	312,170
Apr 15, 2026	36.55	36.55	35.95	35.95	34.84	-0.83%	209,545
Apr 14, 2026	36.05	36.65	36.00	36.25	35.13	0.28%	516,926
Apr 13, 2026	37.80	37.80	36.00	36.15	35.03	-3.08%	239,595
Apr 10, 2026	36.45	37.30	36.45	37.30	36.15	2.33%	227,726
Apr 9, 2026	36.40	36.55	36.10	36.45	35.32	-	173,024
Apr 8, 2026	36.95	37.15	36.35	36.45	35.32	1.11%	301,301
Apr 7, 2026	36.50	36.95	35.95	36.05	34.94	-0.69%	258,781
Apr 1, 2026	36.35	36.60	36.05	36.30	35.18	0.14%	130,716
Mar 31, 2026	36.05	36.60	35.55	36.25	35.13	0.83%	353,814
Mar 30, 2026	36.30	36.30	35.10	35.95	34.84	-0.14%	628,292
Mar 27, 2026	36.65	36.65	35.95	36.00	34.89	-2.70%	519,611
Mar 26, 2026	37.30	37.45	36.50	37.00	35.86	-3.27%	714,164
Mar 25, 2026	37.30	38.40	37.10	38.25	37.07	4.22%	385,690
Mar 24, 2026	37.60	37.65	36.60	36.70	35.57	-2.00%	722,108
Mar 23, 2026	35.00	38.50	34.05	37.45	36.29	-21.73%	2,748,287
Mar 20, 2026	49.50	49.50	47.65	47.85	46.37	-1.24%	435,261
Mar 19, 2026	50.60	50.60	48.45	48.45	46.95	-4.06%	226,315