Elektroimportøren AS (OSL:ELIMP)
Norway
· Delayed Price · Currency is NOK 15.10
-0.65 (-4.13%)
Apr 29, 2026, 11:02 AM CET
Elektroimportøren AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.90 | 15.90 | 15.75 | 15.75 | 15.75 | -1.56% | 5,657 |
| Apr 27, 2026 | 15.95 | 16.15 | 15.10 | 16.00 | 16.00 | 0.31% | 15,764 |
| Apr 24, 2026 | 16.35 | 16.35 | 15.95 | 15.95 | 15.95 | -1.85% | 9,571 |
| Apr 23, 2026 | 15.90 | 16.25 | 15.70 | 16.25 | 16.25 | 2.20% | 10,020 |
| Apr 22, 2026 | 16.00 | 16.40 | 15.90 | 15.90 | 15.90 | -1.24% | 119,298 |
| Apr 21, 2026 | 16.30 | 16.30 | 16.00 | 16.10 | 16.10 | 0.63% | 2,591 |
| Apr 20, 2026 | 16.40 | 16.40 | 15.85 | 16.00 | 16.00 | - | 12,455 |
| Apr 17, 2026 | 16.00 | 16.40 | 15.90 | 16.00 | 16.00 | 1.27% | 45,267 |
| Apr 16, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | 0.32% | 10,035 |
| Apr 15, 2026 | 16.00 | 16.00 | 15.75 | 15.75 | 15.75 | 4.30% | 15,019 |
| Apr 14, 2026 | 15.35 | 15.75 | 15.00 | 15.10 | 15.10 | -5.33% | 22,251 |
| Apr 13, 2026 | 15.05 | 15.95 | 15.05 | 15.95 | 15.95 | 5.28% | 760 |
| Apr 10, 2026 | 15.25 | 15.25 | 15.05 | 15.15 | 15.15 | 3.06% | 55,053 |
| Apr 9, 2026 | 14.85 | 15.10 | 14.70 | 14.70 | 14.70 | -0.68% | 13,471 |
| Apr 8, 2026 | 15.50 | 15.50 | 14.80 | 14.80 | 14.80 | - | 3,336 |
| Apr 7, 2026 | 15.90 | 15.90 | 14.80 | 14.80 | 14.80 | -0.34% | 6,527 |
| Apr 1, 2026 | 16.05 | 16.05 | 14.85 | 14.85 | 14.85 | 1.02% | 7,339 |
| Mar 31, 2026 | 14.70 | 15.45 | 14.70 | 14.70 | 14.70 | - | 5,330 |
| Mar 30, 2026 | 14.60 | 14.85 | 14.25 | 14.70 | 14.70 | -1.34% | 45,534 |
| Mar 27, 2026 | 15.20 | 15.50 | 14.60 | 14.90 | 14.90 | -1.97% | 34,029 |
| Mar 26, 2026 | 15.25 | 15.25 | 15.20 | 15.20 | 15.20 | -1.30% | 3,580 |
| Mar 25, 2026 | 14.95 | 15.40 | 14.95 | 15.40 | 15.40 | 1.32% | 3,009 |
| Mar 24, 2026 | 15.95 | 15.95 | 15.05 | 15.20 | 15.20 | -4.40% | 1,685 |
| Mar 23, 2026 | 16.00 | 16.00 | 15.05 | 15.90 | 15.90 | 0.32% | 12,303 |
| Mar 20, 2026 | 16.00 | 16.00 | 15.85 | 15.85 | 15.85 | -0.94% | 6,382 |
| Mar 19, 2026 | 16.00 | 16.00 | 15.65 | 16.00 | 16.00 | 2.24% | 18,544 |
| Mar 18, 2026 | 16.05 | 16.05 | 15.65 | 15.65 | 15.65 | -5.15% | 68,830 |
| Mar 17, 2026 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | 2.80% | 12,540 |
| Mar 16, 2026 | 16.50 | 16.50 | 16.05 | 16.05 | 16.05 | 0.31% | 1,454 |
| Mar 13, 2026 | 16.45 | 16.45 | 16.00 | 16.00 | 16.00 | -3.03% | 4,745 |
| Mar 12, 2026 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | 0.61% | 6,691 |
| Mar 11, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Mar 10, 2026 | 16.50 | 16.50 | 16.00 | 16.40 | 16.40 | 3.80% | 36,839 |
| Mar 9, 2026 | 16.20 | 16.20 | 15.80 | 15.80 | 15.80 | -3.07% | 15,863 |
| Mar 6, 2026 | 16.50 | 17.00 | 16.30 | 16.30 | 16.30 | -0.91% | 105,696 |
| Mar 5, 2026 | 16.40 | 16.45 | 16.40 | 16.45 | 16.45 | 2.81% | 15,565 |
| Mar 4, 2026 | 16.40 | 16.40 | 16.00 | 16.00 | 16.00 | -1.84% | 33,708 |
| Mar 3, 2026 | 16.10 | 16.30 | 16.10 | 16.30 | 16.30 | -1.21% | 8,835 |
| Mar 2, 2026 | 16.70 | 16.70 | 16.20 | 16.50 | 16.50 | -0.90% | 10,031 |
| Feb 27, 2026 | 16.40 | 16.70 | 16.40 | 16.65 | 16.65 | 1.52% | 14,820 |
| Feb 26, 2026 | 16.55 | 16.55 | 16.35 | 16.40 | 16.40 | -0.91% | 15,414 |
| Feb 25, 2026 | 16.35 | 16.55 | 16.25 | 16.55 | 16.55 | 0.30% | 17,492 |
| Feb 24, 2026 | 17.00 | 17.00 | 16.40 | 16.50 | 16.50 | -1.20% | 67,021 |
| Feb 23, 2026 | 16.80 | 16.80 | 16.25 | 16.70 | 16.70 | -0.60% | 14,781 |
| Feb 20, 2026 | 16.90 | 17.00 | 16.60 | 16.80 | 16.80 | 1.82% | 27,404 |
| Feb 19, 2026 | 16.40 | 16.50 | 16.35 | 16.50 | 16.50 | 0.61% | 14,888 |
| Feb 18, 2026 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | 1.86% | 70,761 |
| Feb 17, 2026 | 16.10 | 16.45 | 16.10 | 16.10 | 16.10 | -0.92% | 120,131 |
| Feb 16, 2026 | 16.60 | 16.60 | 16.25 | 16.25 | 16.25 | -2.99% | 32,496 |
| Feb 13, 2026 | 16.15 | 17.00 | 16.05 | 16.75 | 16.75 | 1.82% | 111,359 |
| Feb 12, 2026 | 17.50 | 17.50 | 16.20 | 16.45 | 16.45 | 1.54% | 338,163 |
| Feb 11, 2026 | 16.50 | 16.75 | 16.20 | 16.20 | 16.20 | 0.62% | 50,892 |
| Feb 10, 2026 | 16.00 | 16.50 | 16.00 | 16.10 | 16.10 | 0.63% | 79,854 |
| Feb 9, 2026 | 16.45 | 16.45 | 16.00 | 16.00 | 16.00 | -0.31% | 13,846 |
| Feb 6, 2026 | 16.05 | 16.45 | 16.05 | 16.05 | 16.05 | -0.93% | 18,833 |
| Feb 5, 2026 | 16.65 | 16.70 | 16.10 | 16.20 | 16.20 | -1.52% | 3,695 |
| Feb 4, 2026 | 16.60 | 16.70 | 16.20 | 16.45 | 16.45 | 1.54% | 76,464 |
| Feb 3, 2026 | 15.05 | 16.20 | 15.05 | 16.20 | 16.20 | 6.58% | 252,483 |
| Feb 2, 2026 | 14.75 | 15.70 | 14.75 | 15.20 | 15.20 | 1.00% | 98,392 |
| Jan 30, 2026 | 15.65 | 15.65 | 15.05 | 15.05 | 15.05 | -2.90% | 128,377 |
| Jan 29, 2026 | 15.45 | 15.50 | 15.20 | 15.50 | 15.50 | 3.33% | 45,188 |
| Jan 28, 2026 | 15.00 | 15.40 | 14.80 | 15.00 | 15.00 | - | 224,843 |
| Jan 27, 2026 | 14.30 | 15.40 | 14.30 | 15.00 | 15.00 | 4.90% | 349,896 |
| Jan 26, 2026 | 13.80 | 14.30 | 13.80 | 14.30 | 14.30 | 2.88% | 131,045 |
| Jan 23, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | 0.72% | 6,100 |
| Jan 22, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.36% | 52,237 |
| Jan 21, 2026 | 13.55 | 13.75 | 13.55 | 13.75 | 13.75 | -0.36% | 623 |
| Jan 20, 2026 | 13.85 | 13.85 | 13.55 | 13.80 | 13.80 | -0.36% | 12,000 |
| Jan 19, 2026 | 13.65 | 13.90 | 13.60 | 13.85 | 13.85 | 0.36% | 61,176 |
| Jan 16, 2026 | 14.20 | 14.20 | 13.75 | 13.80 | 13.80 | - | 19,116 |
| Jan 15, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -0.72% | 18,908 |
| Jan 14, 2026 | 14.05 | 14.20 | 13.90 | 13.90 | 13.90 | -1.07% | 16,000 |
| Jan 13, 2026 | 14.30 | 14.30 | 14.00 | 14.05 | 14.05 | -1.75% | 1,155 |
| Jan 12, 2026 | 14.00 | 14.30 | 13.90 | 14.30 | 14.30 | 0.35% | 65,400 |
| Jan 9, 2026 | 13.90 | 14.25 | 13.70 | 14.25 | 14.25 | 2.52% | 38,014 |
| Jan 8, 2026 | 14.05 | 14.05 | 13.90 | 13.90 | 13.90 | -2.46% | 46,783 |
| Jan 7, 2026 | 14.00 | 14.50 | 14.00 | 14.25 | 14.25 | -1.38% | 66,414 |
| Jan 6, 2026 | 14.10 | 14.45 | 13.55 | 14.45 | 14.45 | 0.70% | 21,690 |
| Jan 5, 2026 | 14.45 | 14.55 | 14.05 | 14.35 | 14.35 | 0.70% | 57,933 |
| Jan 2, 2026 | 13.70 | 14.25 | 13.70 | 14.25 | 14.25 | 1.79% | 39,384 |
| Dec 30, 2025 | 13.70 | 14.10 | 13.55 | 14.00 | 14.00 | 0.72% | 10,825 |
| Dec 29, 2025 | 14.55 | 14.55 | 13.80 | 13.90 | 13.90 | -1.07% | 7,934 |
| Dec 23, 2025 | 13.90 | 14.10 | 13.90 | 14.05 | 14.05 | -1.06% | 14,643 |
| Dec 22, 2025 | 13.75 | 14.50 | 13.75 | 14.20 | 14.20 | - | 48,929 |
| Dec 19, 2025 | 14.45 | 14.45 | 14.20 | 14.20 | 14.20 | 1.43% | 8,500 |
| Dec 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 4,007 |
| Dec 17, 2025 | 14.30 | 14.30 | 13.75 | 14.00 | 14.00 | -2.10% | 2,845 |
| Dec 16, 2025 | 14.40 | 14.40 | 13.70 | 14.30 | 14.30 | 2.14% | 27,614 |
| Dec 15, 2025 | 14.00 | 14.20 | 13.60 | 14.00 | 14.00 | -0.71% | 97,916 |
| Dec 12, 2025 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | -2.08% | 2,000 |
| Dec 11, 2025 | 14.40 | 14.40 | 14.15 | 14.40 | 14.40 | - | 10,945 |
| Dec 10, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 1.41% | 5,500 |
| Dec 9, 2025 | 13.60 | 14.35 | 13.60 | 14.20 | 14.20 | - | 9,153 |
| Dec 8, 2025 | 14.45 | 14.45 | 14.15 | 14.20 | 14.20 | -0.70% | 22,500 |
| 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 |