Elektroimportøren AS (OSL:ELIMP)
Norway
· Delayed Price · Currency is NOK 14.30
+0.10 (0.70%)
At close: Dec 5, 2025
Elektroimportøren AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | 556,420 |
| Dec 4, 2025 | 13.70 | 14.20 | 13.70 | 14.20 | 14.20 | 3.65% | 18,050 |
| Dec 3, 2025 | 13.60 | 13.90 | 13.60 | 13.70 | 13.70 | 1.48% | 40,052 |
| Dec 2, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 0.75% | 10,543 |
| Dec 1, 2025 | 13.65 | 13.65 | 13.40 | 13.40 | 13.40 | -1.47% | 24,200 |
| Nov 28, 2025 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | 2.26% | 17,920 |
| Nov 27, 2025 | 13.50 | 13.55 | 13.30 | 13.30 | 13.30 | -1.85% | 48,661 |
| Nov 26, 2025 | 13.60 | 13.60 | 13.50 | 13.55 | 13.55 | -3.21% | 8,585 |
| Nov 25, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 3.32% | 1,193 |
| Nov 24, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.37% | 230 |
| Nov 21, 2025 | 13.45 | 13.55 | 13.45 | 13.50 | 13.50 | -2.88% | 28,216 |
| Nov 20, 2025 | 13.65 | 13.90 | 13.60 | 13.90 | 13.90 | 2.21% | 9,653 |
| Nov 19, 2025 | 13.45 | 13.60 | 13.45 | 13.60 | 13.60 | 4.21% | 24,723 |
| Nov 18, 2025 | 13.50 | 13.50 | 13.05 | 13.05 | 13.05 | -3.33% | 23,000 |
| Nov 17, 2025 | 14.00 | 14.00 | 13.40 | 13.50 | 13.50 | -2.53% | 11,506 |
| Nov 14, 2025 | 13.50 | 13.85 | 13.50 | 13.85 | 13.85 | 0.73% | 27,622 |
| Nov 13, 2025 | 13.35 | 13.75 | 13.30 | 13.75 | 13.75 | -0.36% | 25,210 |
| Nov 12, 2025 | 13.20 | 13.80 | 13.20 | 13.80 | 13.80 | 4.15% | 34,612 |
| Nov 11, 2025 | 13.35 | 13.35 | 13.20 | 13.25 | 13.25 | -1.12% | 17,316 |
| Nov 10, 2025 | 13.80 | 13.80 | 13.30 | 13.40 | 13.40 | -4.29% | 101,919 |
| Nov 7, 2025 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | - | 84,865 |
| Nov 6, 2025 | 14.10 | 14.40 | 13.80 | 14.00 | 14.00 | -3.11% | 294,476 |
| Nov 5, 2025 | 14.50 | 14.50 | 13.80 | 14.45 | 14.45 | 0.70% | 254,181 |
| Nov 4, 2025 | 14.90 | 14.90 | 14.25 | 14.35 | 14.35 | -1.03% | 161,005 |
| Nov 3, 2025 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | 0.69% | 3,339 |
| Oct 31, 2025 | 14.45 | 14.45 | 14.30 | 14.40 | 14.40 | 2.86% | 36,988 |
| Oct 30, 2025 | 13.90 | 14.10 | 13.90 | 14.00 | 14.00 | -0.71% | 8,471 |
| Oct 29, 2025 | 14.00 | 14.10 | 13.90 | 14.10 | 14.10 | -0.35% | 42,128 |
| Oct 28, 2025 | 14.15 | 14.15 | 14.00 | 14.15 | 14.15 | - | 36,381 |
| Oct 27, 2025 | 14.20 | 14.40 | 14.00 | 14.15 | 14.15 | - | 92,850 |
| Oct 24, 2025 | 14.45 | 14.45 | 14.00 | 14.15 | 14.15 | 0.71% | 130,918 |
| Oct 23, 2025 | 14.40 | 14.45 | 14.05 | 14.05 | 14.05 | -1.06% | 18,514 |
| Oct 22, 2025 | 14.50 | 14.55 | 14.10 | 14.20 | 14.20 | -2.07% | 112,106 |
| Oct 21, 2025 | 14.55 | 14.75 | 14.50 | 14.50 | 14.50 | -1.69% | 20,967 |
| Oct 20, 2025 | 14.30 | 15.00 | 14.30 | 14.75 | 14.75 | 3.87% | 18,843 |
| Oct 17, 2025 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | -3.40% | 56,079 |
| Oct 16, 2025 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | 0.34% | 20,763 |
| Oct 15, 2025 | 14.40 | 14.65 | 14.40 | 14.65 | 14.65 | 2.45% | 10,154 |
| Oct 14, 2025 | 14.55 | 14.55 | 14.30 | 14.30 | 14.30 | -2.05% | 144,112 |
| Oct 13, 2025 | 14.95 | 14.95 | 14.60 | 14.60 | 14.60 | -2.01% | 18,710 |
| Oct 10, 2025 | 15.10 | 15.15 | 14.90 | 14.90 | 14.90 | - | 33,367 |
| Oct 9, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | 0.68% | 10,971 |
| Oct 8, 2025 | 14.80 | 14.80 | 14.65 | 14.80 | 14.80 | 1.72% | 56,707 |
| Oct 7, 2025 | 14.95 | 14.95 | 14.55 | 14.55 | 14.55 | -1.69% | 54,513 |
| Oct 6, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -1.33% | 177,124 |
| Oct 3, 2025 | 14.90 | 15.10 | 14.35 | 15.00 | 15.00 | 4.17% | 161,895 |
| Oct 2, 2025 | 14.10 | 14.40 | 14.10 | 14.40 | 14.40 | 0.70% | 7,375 |
| Oct 1, 2025 | 14.50 | 14.80 | 14.30 | 14.30 | 14.30 | -1.38% | 47,806 |
| Sep 30, 2025 | 13.95 | 14.50 | 13.95 | 14.50 | 14.50 | 3.94% | 7,232 |
| Sep 29, 2025 | 14.00 | 14.40 | 13.95 | 13.95 | 13.95 | -0.36% | 35,299 |
| Sep 26, 2025 | 14.00 | 14.10 | 13.95 | 14.00 | 14.00 | -0.36% | 18,173 |
| Sep 25, 2025 | 14.35 | 14.35 | 14.00 | 14.05 | 14.05 | -1.75% | 72,472 |
| Sep 24, 2025 | 14.50 | 14.50 | 14.00 | 14.30 | 14.30 | 0.35% | 179,506 |
| Sep 23, 2025 | 14.10 | 14.50 | 14.10 | 14.25 | 14.25 | -0.70% | 28,444 |
| Sep 22, 2025 | 14.25 | 14.35 | 14.15 | 14.35 | 14.35 | -1.03% | 17,171 |
| Sep 19, 2025 | 14.50 | 14.50 | 14.10 | 14.50 | 14.50 | -1.02% | 15,436 |
| Sep 18, 2025 | 14.50 | 14.85 | 14.25 | 14.65 | 14.65 | 1.03% | 133,032 |
| Sep 17, 2025 | 14.40 | 14.50 | 14.35 | 14.50 | 14.50 | -0.34% | 67,828 |
| Sep 16, 2025 | 14.60 | 14.65 | 13.80 | 14.55 | 14.55 | -1.69% | 823,939 |
| Sep 15, 2025 | 14.85 | 15.00 | 14.70 | 14.80 | 14.80 | -0.67% | 131,811 |
| Sep 12, 2025 | 15.00 | 15.45 | 14.85 | 14.90 | 14.90 | -3.56% | 41,731 |
| Sep 11, 2025 | 15.50 | 15.50 | 15.45 | 15.45 | 15.45 | 1.31% | 173 |
| Sep 10, 2025 | 15.35 | 15.35 | 15.10 | 15.25 | 15.25 | 2.35% | 9,225 |
| Sep 9, 2025 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | -1.65% | 3,351 |
| Sep 8, 2025 | 15.20 | 15.25 | 15.15 | 15.15 | 15.15 | -1.62% | 64,594 |
| Sep 5, 2025 | 15.40 | 15.70 | 15.40 | 15.40 | 15.40 | - | 338 |
| Sep 4, 2025 | 15.35 | 15.40 | 15.35 | 15.40 | 15.40 | -0.65% | 12,302 |
| Sep 3, 2025 | 15.75 | 15.75 | 15.30 | 15.50 | 15.50 | 0.32% | 127,522 |
| Sep 2, 2025 | 15.55 | 15.55 | 15.15 | 15.45 | 15.45 | -2.22% | 7,731 |
| Sep 1, 2025 | 16.15 | 16.15 | 15.55 | 15.80 | 15.80 | - | 1,243 |
| Aug 29, 2025 | 16.00 | 16.00 | 15.70 | 15.80 | 15.80 | 0.32% | 61,330 |
| Aug 28, 2025 | 15.60 | 15.75 | 15.60 | 15.75 | 15.75 | 1.94% | 48,469 |
| Aug 27, 2025 | 15.45 | 15.85 | 15.45 | 15.45 | 15.45 | -2.83% | 31,683 |
| Aug 26, 2025 | 15.50 | 15.90 | 15.45 | 15.90 | 15.90 | 3.25% | 80,270 |
| Aug 25, 2025 | 15.05 | 15.40 | 15.05 | 15.40 | 15.40 | -0.65% | 124,401 |
| Aug 22, 2025 | 15.50 | 15.50 | 15.10 | 15.50 | 15.50 | 2.65% | 20,223 |
| Aug 21, 2025 | 15.85 | 15.90 | 15.00 | 15.10 | 15.10 | -4.73% | 115,378 |
| Aug 20, 2025 | 16.40 | 16.40 | 15.65 | 15.85 | 15.85 | -3.35% | 71,208 |
| Aug 19, 2025 | 16.15 | 16.40 | 16.00 | 16.40 | 16.40 | 1.86% | 168,344 |
| Aug 18, 2025 | 15.80 | 16.10 | 15.00 | 16.10 | 16.10 | 1.90% | 41,557 |
| Aug 15, 2025 | 16.15 | 16.30 | 15.80 | 15.80 | 15.80 | -1.86% | 14,040 |
| Aug 14, 2025 | 15.90 | 16.15 | 15.90 | 16.10 | 16.10 | 0.31% | 6,105 |
| Aug 13, 2025 | 15.65 | 16.05 | 15.65 | 16.05 | 16.05 | 1.26% | 2,250 |
| Aug 12, 2025 | 16.15 | 16.15 | 15.75 | 15.85 | 15.85 | -1.86% | 3,907 |
| Aug 11, 2025 | 16.55 | 16.55 | 16.00 | 16.15 | 16.15 | 0.62% | 2,152 |
| Aug 8, 2025 | 16.55 | 16.55 | 16.00 | 16.05 | 16.05 | 2.23% | 9,763 |
| Aug 7, 2025 | 16.05 | 16.20 | 15.70 | 15.70 | 15.70 | -2.48% | 15,610 |
| Aug 6, 2025 | 16.60 | 16.60 | 16.10 | 16.10 | 16.10 | -0.31% | 22,478 |
| Aug 5, 2025 | 16.20 | 16.25 | 16.10 | 16.15 | 16.15 | 0.31% | 11,379 |
| Aug 4, 2025 | 16.15 | 16.60 | 16.10 | 16.10 | 16.10 | 0.63% | 17,614 |
| Aug 1, 2025 | 16.60 | 16.60 | 16.00 | 16.00 | 16.00 | -0.31% | 44,091 |
| Jul 31, 2025 | 16.35 | 16.50 | 16.05 | 16.05 | 16.05 | -0.31% | 10,083 |
| Jul 30, 2025 | 16.05 | 16.50 | 16.05 | 16.10 | 16.10 | -0.31% | 6,869 |
| Jul 29, 2025 | 16.35 | 16.35 | 16.05 | 16.15 | 16.15 | -3.29% | 32,294 |
| Jul 28, 2025 | 16.95 | 17.00 | 16.60 | 16.70 | 16.70 | -1.18% | 43,860 |
| Jul 25, 2025 | 16.50 | 16.90 | 16.50 | 16.90 | 16.90 | 2.42% | 49,410 |
| Jul 24, 2025 | 16.50 | 16.80 | 16.50 | 16.50 | 16.50 | - | 21,169 |
| Jul 23, 2025 | 16.45 | 16.65 | 16.00 | 16.50 | 16.50 | 0.30% | 72,550 |
| Jul 22, 2025 | 16.45 | 16.50 | 16.25 | 16.45 | 16.45 | 4.44% | 12,230 |
| Jul 21, 2025 | 16.50 | 16.50 | 15.75 | 15.75 | 15.75 | -0.94% | 4,873 |