Elmera Group ASA (OSL:ELMRA)
Norway
· Delayed Price · Currency is NOK 36.80
+0.50 (1.38%)
Dec 5, 2025, 4:25 PM CET
Elmera Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.40 | 36.60 | 36.40 | 36.40 | - | 0.28% | 7,991 |
| 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 |
| Oct 10, 2025 | 32.60 | 32.75 | 32.25 | 32.35 | 32.35 | -1.37% | 285,465 |
| Oct 9, 2025 | 32.60 | 33.05 | 32.60 | 32.80 | 32.80 | 0.61% | 75,694 |
| Oct 8, 2025 | 32.95 | 33.05 | 32.60 | 32.60 | 32.60 | -1.06% | 58,827 |
| Oct 7, 2025 | 32.90 | 33.25 | 32.90 | 32.95 | 32.95 | - | 227,219 |
| Oct 6, 2025 | 33.05 | 33.50 | 32.95 | 32.95 | 32.95 | -0.30% | 103,661 |
| Oct 3, 2025 | 33.30 | 33.85 | 33.05 | 33.05 | 33.05 | -0.75% | 203,237 |
| Oct 2, 2025 | 33.85 | 34.15 | 32.85 | 33.30 | 33.30 | -2.49% | 344,361 |
| Oct 1, 2025 | 34.20 | 34.50 | 33.90 | 34.15 | 34.15 | 0.29% | 215,939 |
| Sep 30, 2025 | 34.50 | 34.50 | 33.95 | 34.05 | 34.05 | -0.73% | 352,892 |
| Sep 29, 2025 | 34.00 | 34.50 | 33.80 | 34.30 | 34.30 | 0.29% | 485,967 |
| Sep 26, 2025 | 34.95 | 34.95 | 34.05 | 34.20 | 34.20 | 0.59% | 658,834 |
| Sep 25, 2025 | 34.90 | 34.90 | 34.00 | 34.00 | 34.00 | -0.73% | 70,138 |
| Sep 24, 2025 | 33.55 | 34.30 | 33.55 | 34.25 | 34.25 | 1.63% | 977,053 |
| Sep 23, 2025 | 33.60 | 33.95 | 33.55 | 33.70 | 33.70 | 0.30% | 130,950 |
| Sep 22, 2025 | 34.00 | 34.10 | 33.60 | 33.60 | 33.60 | -1.75% | 112,392 |
| Sep 19, 2025 | 34.50 | 34.55 | 34.00 | 34.20 | 34.20 | - | 134,946 |
| Sep 18, 2025 | 34.75 | 34.75 | 34.20 | 34.20 | 34.20 | -1.44% | 61,790 |
| Sep 17, 2025 | 33.50 | 34.95 | 33.50 | 34.70 | 34.70 | 1.31% | 179,657 |
| Sep 16, 2025 | 34.30 | 34.50 | 33.95 | 34.25 | 34.25 | -0.15% | 204,876 |
| Sep 15, 2025 | 33.95 | 34.30 | 33.75 | 34.30 | 34.30 | 0.73% | 68,871 |
| Sep 12, 2025 | 33.20 | 34.10 | 33.20 | 34.05 | 34.05 | 1.64% | 1,815,573 |
| Sep 11, 2025 | 33.70 | 33.85 | 33.20 | 33.50 | 33.50 | -0.59% | 196,054 |
| Sep 10, 2025 | 32.70 | 33.80 | 32.70 | 33.70 | 33.70 | 1.35% | 183,004 |
| Sep 9, 2025 | 34.00 | 34.00 | 33.15 | 33.25 | 33.25 | -0.75% | 112,203 |
| Sep 8, 2025 | 33.00 | 33.65 | 33.00 | 33.50 | 33.50 | 0.75% | 206,845 |
| Sep 5, 2025 | 33.00 | 33.45 | 33.00 | 33.25 | 33.25 | - | 60,974 |
| Sep 4, 2025 | 32.95 | 33.25 | 32.85 | 33.25 | 33.25 | 1.37% | 122,843 |
| Sep 3, 2025 | 32.90 | 33.15 | 32.60 | 32.80 | 32.80 | -0.30% | 240,297 |
| Sep 2, 2025 | 33.40 | 33.70 | 32.85 | 32.90 | 32.90 | -2.52% | 628,256 |
| Sep 1, 2025 | 33.80 | 33.95 | 33.50 | 33.75 | 33.75 | -1.17% | 152,262 |
| Aug 29, 2025 | 34.90 | 34.90 | 33.90 | 34.15 | 34.15 | 0.74% | 89,397 |
| Aug 28, 2025 | 34.50 | 34.65 | 33.80 | 33.90 | 33.90 | -1.74% | 252,501 |
| Aug 27, 2025 | 34.50 | 34.80 | 34.50 | 34.50 | 34.50 | -1.43% | 119,269 |
| Aug 26, 2025 | 34.65 | 35.00 | 34.50 | 35.00 | 35.00 | 1.01% | 115,410 |
| Aug 25, 2025 | 34.60 | 34.90 | 34.50 | 34.65 | 34.65 | -1.98% | 107,173 |
| Aug 22, 2025 | 34.35 | 35.90 | 34.35 | 35.35 | 35.35 | 2.46% | 257,627 |
| Aug 21, 2025 | 34.20 | 35.00 | 33.80 | 34.50 | 34.50 | -1.43% | 315,998 |
| Aug 20, 2025 | 35.00 | 35.40 | 34.80 | 35.00 | 35.00 | -1.69% | 60,319 |
| Aug 19, 2025 | 36.40 | 36.40 | 35.60 | 35.60 | 35.60 | -1.79% | 27,005 |
| Aug 18, 2025 | 36.35 | 36.50 | 36.15 | 36.25 | 36.25 | 0.28% | 42,714 |
| Aug 15, 2025 | 36.45 | 36.55 | 36.00 | 36.15 | 36.15 | -0.41% | 52,512 |
| Aug 14, 2025 | 35.90 | 36.60 | 35.90 | 36.30 | 36.30 | 1.40% | 116,722 |
| Aug 13, 2025 | 35.45 | 35.85 | 34.95 | 35.80 | 35.80 | 1.99% | 201,266 |
| Aug 12, 2025 | 34.50 | 35.30 | 34.50 | 35.10 | 35.10 | 1.15% | 70,179 |
| Aug 11, 2025 | 34.50 | 34.75 | 34.40 | 34.70 | 34.70 | -0.57% | 44,042 |
| Aug 8, 2025 | 34.70 | 35.20 | 34.60 | 34.90 | 34.90 | 0.58% | 64,970 |
| Aug 7, 2025 | 34.95 | 35.15 | 34.65 | 34.70 | 34.70 | 0.29% | 28,910 |
| Aug 6, 2025 | 34.40 | 34.85 | 34.15 | 34.60 | 34.60 | 0.58% | 49,841 |
| Aug 5, 2025 | 34.00 | 34.55 | 34.00 | 34.40 | 34.40 | 0.44% | 34,764 |
| Aug 4, 2025 | 33.65 | 34.75 | 33.65 | 34.25 | 34.25 | 0.44% | 39,365 |
| Aug 1, 2025 | 34.00 | 34.75 | 33.95 | 34.10 | 34.10 | 0.15% | 95,351 |
| Jul 31, 2025 | 33.60 | 34.15 | 33.60 | 34.05 | 34.05 | 0.89% | 60,855 |
| Jul 30, 2025 | 34.00 | 34.15 | 33.60 | 33.75 | 33.75 | - | 36,108 |
| Jul 29, 2025 | 34.10 | 34.25 | 33.70 | 33.75 | 33.75 | -0.59% | 305,386 |
| Jul 28, 2025 | 34.40 | 34.70 | 33.80 | 33.95 | 33.95 | -1.88% | 49,857 |
| Jul 25, 2025 | 34.50 | 34.60 | 34.00 | 34.60 | 34.60 | 1.17% | 50,264 |
| Jul 24, 2025 | 34.50 | 34.50 | 33.75 | 34.20 | 34.20 | 0.59% | 40,383 |
| Jul 23, 2025 | 34.50 | 34.50 | 33.80 | 34.00 | 34.00 | - | 39,034 |
| Jul 22, 2025 | 33.20 | 34.10 | 33.20 | 34.00 | 34.00 | 1.64% | 39,394 |
| Jul 21, 2025 | 34.50 | 34.50 | 33.30 | 33.45 | 33.45 | -0.74% | 64,214 |