Elkem ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	31.470	31.820	31.340	31.480	31.480	73,060
2026-07-27	32.000	32.000	31.480	31.780	31.780	760
2026-07-24	32.290	32.580	31.540	32.290	32.290	20,095
2026-07-23	32.310	32.540	32.140	32.310	32.310	70,377
2026-07-22	32.400	32.460	32.080	32.400	32.400	3,155
2026-07-21	32.120	32.500	31.820	32.232	32.232	44,977
2026-07-20	31.600	32.740	31.600	32.740	32.740	2,673
2026-07-17	31.740	31.740	31.360	31.360	31.360	1,657
2026-07-16	32.490	32.490	31.840	32.140	32.140	2,874
2026-07-15	33.140	33.140	32.540	32.750	32.750	14,119
2026-07-14	32.580	33.390	32.580	32.900	32.900	7,499
2026-07-13	30.290	32.800	30.290	32.340	32.340	59,658
2026-07-10	29.380	30.130	29.020	29.980	29.980	86,093
2026-07-09	30.440	30.440	29.940	30.140	30.140	3,075
2026-07-08	31.310	31.310	30.230	30.750	30.750	4,433
2026-07-07	31.410	31.660	31.200	31.260	31.260	5,398
2026-07-06	31.760	31.800	31.700	31.800	31.800	766
2026-07-03	31.430	31.740	31.420	31.740	31.740	8,027
2026-07-02	30.880	31.360	30.660	31.360	31.360	12,556
2026-07-01	31.620	31.720	30.540	30.560	30.560	55,411
2026-06-30	30.940	32.080	30.860	31.980	31.980	42,090
2026-06-29	31.450	31.540	31.020	31.020	31.020	59,839
2026-06-26	31.460	31.460	30.920	31.240	31.240	6,931
2026-06-25	31.540	32.340	31.540	32.200	32.200	138,601
2026-06-24	31.760	32.420	31.110	31.110	31.110	141,753
2026-06-23	31.280	32.560	31.170	31.540	31.540	3,374
2026-06-22	32.000	32.000	31.800	32.000	32.000	650
2026-06-19	32.000	32.710	32.000	32.000	32.000	5,213
2026-06-18	32.370	32.370	31.960	32.370	32.370	62,576
2026-06-17	33.110	33.110	33.000	33.110	33.110	2
2026-06-16	32.730	33.700	32.660	33.660	33.660	13,036
2026-06-15	33.280	33.400	32.700	32.700	32.700	57,322
2026-06-12	31.960	33.180	31.960	32.900	32.900	39,874
2026-06-11	31.710	31.710	31.110	31.110	31.110	19,972
2026-06-10	32.800	32.820	31.570	31.570	31.570	198,110
2026-06-09	32.370	33.400	32.020	33.140	33.140	10,905
2026-06-08	33.010	33.040	32.150	32.240	32.240	4,154
2026-06-05	33.740	33.860	33.080	33.220	33.220	21,850
2026-06-04	34.020	34.020	33.620	34.020	34.020	54,349
2026-06-03	34.330	34.330	33.880	34.330	34.330	47,561
2026-06-02	33.760	33.860	33.320	33.420	33.420	271,245
2026-06-01	33.280	33.880	33.280	33.703	33.703	93,607
2026-05-29	32.360	32.360	32.060	32.080	32.080	65,422
2026-05-28	32.000	32.800	32.000	32.770	32.770	96,072
2026-05-27	31.910	32.480	31.780	32.000	32.000	280,160
2026-05-26	31.490	32.260	31.260	32.080	32.080	138,449
2026-05-22	30.100	32.020	30.080	31.607	31.607	35,496
2026-05-21	29.960	30.460	29.960	30.460	30.460	19,412
2026-05-20	28.480	30.060	28.360	29.843	29.843	44,864
2026-05-19	28.610	29.470	28.608	28.608	28.608	15,563
2026-05-18	28.080	28.780	28.080	28.355	28.355	3,007
2026-05-15	29.130	29.170	27.970	28.000	28.000	95,788
2026-05-14	28.840	28.840	28.840	28.840	28.840	0
2026-05-13	28.460	28.920	28.460	28.840	28.840	23,176
2026-05-12	28.230	28.480	28.020	28.020	28.020	96,357
2026-05-11	29.340	29.340	28.080	28.080	28.080	4,603
2026-05-08	29.280	29.800	29.280	29.720	29.720	111,502
2026-05-07	28.460	30.100	27.000	29.620	29.620	501,633
2026-05-06	28.060	28.130	27.880	28.060	28.060	10,940
2026-05-05	28.270	28.320	27.720	28.080	28.080	11,845

← NewerPage 2 of 4 · 224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.