Elmera Group ASA (OSL:ELMRA)
Norway
· Delayed Price · Currency is NOK 32.70
-0.45 (-1.36%)
At close: Mar 9, 2026
Elmera Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2026 | 41.25 | 41.35 | 41.00 | 41.25 | 41.25 | - | 73,153 |
| Feb 9, 2026 | 41.50 | 41.50 | 41.00 | 41.25 | 41.25 | 0.12% | 196,616 |
| Feb 6, 2026 | 36.70 | 41.20 | 36.70 | 41.20 | 41.20 | 4.83% | 155,449 |
| Feb 5, 2026 | 39.40 | 39.70 | 38.95 | 39.30 | 39.30 | 0.26% | 122,361 |
| Feb 4, 2026 | 36.25 | 39.65 | 36.25 | 39.20 | 39.20 | -2.00% | 293,915 |
| Feb 3, 2026 | 40.15 | 40.30 | 39.40 | 40.00 | 40.00 | -0.74% | 330,408 |
| Feb 2, 2026 | 39.90 | 40.35 | 39.40 | 40.30 | 40.30 | 0.25% | 86,452 |
| Jan 30, 2026 | 39.50 | 40.45 | 39.35 | 40.20 | 40.20 | 1.26% | 92,127 |
| Jan 29, 2026 | 39.95 | 40.10 | 39.55 | 39.70 | 39.70 | -0.63% | 37,070 |
| Jan 28, 2026 | 39.20 | 40.00 | 39.20 | 39.95 | 39.95 | 1.65% | 123,263 |
| Jan 27, 2026 | 39.20 | 39.35 | 38.65 | 39.30 | 39.30 | 1.29% | 71,600 |
| Jan 26, 2026 | 38.95 | 39.00 | 38.05 | 38.80 | 38.80 | -0.13% | 80,900 |
| Jan 23, 2026 | 37.70 | 38.85 | 37.70 | 38.85 | 38.85 | 2.51% | 108,869 |
| Jan 22, 2026 | 37.50 | 38.20 | 37.40 | 37.90 | 37.90 | 2.29% | 81,311 |
| Jan 21, 2026 | 37.70 | 37.70 | 36.55 | 37.05 | 37.05 | 0.82% | 136,876 |
| Jan 20, 2026 | 36.80 | 36.85 | 36.55 | 36.75 | 36.75 | -0.94% | 45,899 |
| Jan 19, 2026 | 37.40 | 37.40 | 36.70 | 37.10 | 37.10 | -1.07% | 83,779 |
| Jan 16, 2026 | 37.65 | 37.90 | 37.50 | 37.50 | 37.50 | -0.40% | 37,598 |
| Jan 15, 2026 | 37.10 | 37.75 | 36.75 | 37.65 | 37.65 | 0.67% | 92,309 |
| Jan 14, 2026 | 37.85 | 37.85 | 37.20 | 37.40 | 37.40 | -1.19% | 68,821 |
| Jan 13, 2026 | 38.00 | 38.05 | 37.40 | 37.85 | 37.85 | -0.79% | 924,896 |
| Jan 12, 2026 | 38.55 | 38.65 | 38.15 | 38.15 | 38.15 | -1.42% | 27,768 |
| Jan 9, 2026 | 38.65 | 38.90 | 38.15 | 38.70 | 38.70 | 1.18% | 220,009 |
| Jan 8, 2026 | 38.95 | 38.95 | 38.15 | 38.25 | 38.25 | -0.91% | 189,952 |
| Jan 7, 2026 | 39.00 | 39.00 | 38.10 | 38.60 | 38.60 | -0.26% | 108,840 |
| Jan 6, 2026 | 38.80 | 38.95 | 38.70 | 38.70 | 38.70 | 0.52% | 88,468 |
| Jan 5, 2026 | 38.85 | 38.85 | 38.25 | 38.50 | 38.50 | -0.90% | 72,727 |
| Jan 2, 2026 | 38.80 | 38.95 | 38.40 | 38.85 | 38.85 | 1.17% | 51,052 |
| Dec 30, 2025 | 38.75 | 38.75 | 38.30 | 38.40 | 38.40 | -0.26% | 100,309 |
| Dec 29, 2025 | 37.40 | 38.65 | 37.40 | 38.50 | 38.50 | 2.53% | 230,747 |
| Dec 23, 2025 | 37.35 | 37.55 | 37.00 | 37.55 | 37.55 | 0.54% | 95,064 |
| Dec 22, 2025 | 38.00 | 38.00 | 37.25 | 37.35 | 37.35 | -1.32% | 117,929 |
| Dec 19, 2025 | 38.00 | 38.00 | 37.55 | 37.85 | 37.85 | -0.13% | 116,710 |
| Dec 18, 2025 | 36.50 | 37.90 | 36.20 | 37.90 | 37.90 | 1.61% | 278,280 |
| Dec 17, 2025 | 36.65 | 37.50 | 36.65 | 37.30 | 37.30 | 1.22% | 57,779 |
| Dec 16, 2025 | 37.15 | 37.20 | 36.65 | 36.85 | 36.85 | -0.67% | 196,043 |
| Dec 15, 2025 | 37.90 | 37.90 | 37.00 | 37.10 | 37.10 | -2.11% | 431,252 |
| Dec 12, 2025 | 37.25 | 37.90 | 37.15 | 37.90 | 37.90 | 1.47% | 198,700 |
| Dec 11, 2025 | 36.70 | 37.35 | 36.70 | 37.35 | 37.35 | 1.77% | 58,179 |
| Dec 10, 2025 | 36.95 | 36.95 | 36.15 | 36.70 | 36.70 | -0.68% | 77,384 |
| Dec 9, 2025 | 37.00 | 37.10 | 36.65 | 36.95 | 36.95 | 0.54% | 84,642 |
| Dec 8, 2025 | 36.80 | 36.95 | 36.60 | 36.75 | 36.75 | -0.14% | 55,495 |
| Dec 5, 2025 | 36.40 | 36.85 | 36.30 | 36.80 | 36.80 | 1.38% | 69,367 |
| Dec 4, 2025 | 36.00 | 36.40 | 35.90 | 36.30 | 36.30 | 0.69% | 67,680 |
| Dec 3, 2025 | 36.05 | 36.25 | 35.90 | 36.05 | 36.05 | -0.69% | 58,200 |
| Dec 2, 2025 | 35.70 | 36.40 | 35.00 | 36.30 | 36.30 | 3.71% | 183,830 |
| Dec 1, 2025 | 35.20 | 35.45 | 34.70 | 35.00 | 35.00 | -1.27% | 79,504 |
| Nov 28, 2025 | 35.60 | 35.60 | 35.20 | 35.45 | 35.45 | -0.42% | 42,820 |
| Nov 27, 2025 | 35.20 | 35.60 | 35.15 | 35.60 | 35.60 | 0.99% | 50,093 |
| Nov 26, 2025 | 34.90 | 35.30 | 34.45 | 35.25 | 35.25 | 1.00% | 176,329 |
| Nov 25, 2025 | 33.60 | 34.95 | 33.60 | 34.90 | 34.90 | 2.05% | 119,126 |
| Nov 24, 2025 | 34.25 | 34.30 | 33.95 | 34.20 | 34.20 | -0.15% | 81,043 |
| Nov 21, 2025 | 33.60 | 34.25 | 33.55 | 34.25 | 34.25 | 1.33% | 87,428 |
| Nov 20, 2025 | 34.00 | 34.00 | 33.50 | 33.80 | 33.80 | 0.15% | 46,102 |
| Nov 19, 2025 | 33.40 | 33.90 | 33.20 | 33.75 | 33.75 | 0.75% | 100,391 |
| Nov 18, 2025 | 33.50 | 33.60 | 32.95 | 33.50 | 33.50 | -0.89% | 123,482 |
| Nov 17, 2025 | 34.00 | 34.00 | 33.20 | 33.80 | 33.80 | -0.29% | 100,203 |
| Nov 14, 2025 | 33.20 | 34.55 | 33.20 | 33.90 | 33.90 | -0.29% | 234,642 |
| Nov 13, 2025 | 33.15 | 34.30 | 33.15 | 34.00 | 34.00 | 3.82% | 353,976 |
| Nov 12, 2025 | 32.55 | 32.80 | 32.20 | 32.75 | 32.75 | 1.08% | 71,165 |
| Nov 11, 2025 | 31.35 | 32.50 | 31.35 | 32.40 | 32.40 | 0.93% | 106,483 |
| Nov 10, 2025 | 31.70 | 32.20 | 31.55 | 32.10 | 32.10 | 2.56% | 162,540 |
| Nov 7, 2025 | 32.10 | 32.45 | 31.20 | 31.30 | 31.30 | -1.42% | 191,640 |
| Nov 6, 2025 | 31.70 | 32.25 | 31.70 | 31.75 | 31.75 | -0.47% | 93,396 |
| Nov 5, 2025 | 32.05 | 32.20 | 31.75 | 31.90 | 31.90 | -0.31% | 48,657 |
| Nov 4, 2025 | 32.20 | 32.25 | 31.90 | 32.00 | 32.00 | -1.23% | 66,004 |
| Nov 3, 2025 | 32.70 | 32.75 | 32.25 | 32.40 | 32.40 | -0.61% | 42,570 |
| Oct 31, 2025 | 33.00 | 33.00 | 32.35 | 32.60 | 32.60 | -0.46% | 63,621 |
| Oct 30, 2025 | 33.15 | 33.15 | 32.75 | 32.75 | 32.75 | -1.21% | 64,226 |
| Oct 29, 2025 | 33.45 | 33.45 | 32.90 | 33.15 | 33.15 | 0.45% | 30,053 |
| Oct 28, 2025 | 33.15 | 33.25 | 32.75 | 33.00 | 33.00 | -0.75% | 42,502 |
| Oct 27, 2025 | 33.20 | 33.30 | 32.70 | 33.25 | 33.25 | 1.22% | 39,975 |
| Oct 24, 2025 | 33.00 | 33.30 | 32.65 | 32.85 | 32.85 | 0.15% | 78,873 |
| Oct 23, 2025 | 34.00 | 34.00 | 32.80 | 32.80 | 32.80 | -3.67% | 124,107 |
| Oct 22, 2025 | 32.80 | 34.15 | 32.80 | 34.05 | 34.05 | 5.42% | 296,477 |
| Oct 21, 2025 | 32.35 | 32.50 | 32.25 | 32.30 | 32.30 | -0.15% | 1,023,096 |
| Oct 20, 2025 | 32.00 | 32.60 | 32.00 | 32.35 | 32.35 | -0.31% | 31,333 |
| Oct 17, 2025 | 32.80 | 32.85 | 32.25 | 32.45 | 32.45 | -1.07% | 57,611 |
| Oct 16, 2025 | 32.00 | 33.00 | 31.55 | 32.80 | 32.80 | 2.34% | 121,757 |
| Oct 15, 2025 | 32.30 | 32.35 | 32.05 | 32.05 | 32.05 | -0.47% | 154,140 |
| Oct 14, 2025 | 32.00 | 32.70 | 31.95 | 32.20 | 32.20 | -0.16% | 120,745 |
| Oct 13, 2025 | 32.00 | 32.35 | 32.00 | 32.25 | 32.25 | -0.31% | 97,857 |