Elkem ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	27.200	27.200	27.200	27.200	27.200	0
2026-04-30	26.780	27.200	26.780	27.200	27.200	97,583
2026-04-29	27.890	28.180	27.480	27.740	27.740	200,720
2026-04-28	28.100	28.100	27.680	27.920	27.920	58,673
2026-04-27	28.580	28.870	28.400	28.870	28.870	9,188
2026-04-24	28.280	29.000	28.280	28.400	28.400	35,620
2026-04-23	28.400	29.040	28.400	29.030	29.030	20,425
2026-04-22	29.220	29.680	29.220	29.430	29.430	4,106
2026-04-21	29.020	29.480	29.020	29.100	29.100	65,027
2026-04-20	28.500	28.980	28.500	28.980	28.980	13,401
2026-04-17	28.670	28.670	28.460	28.670	28.670	39,148
2026-04-16	28.880	29.200	28.760	28.880	28.880	1,428
2026-04-15	29.200	29.200	28.740	28.880	28.880	120,343
2026-04-14	29.530	29.900	29.520	29.750	29.750	192,288
2026-04-13	29.090	29.600	29.080	29.258	29.258	132,094
2026-04-10	28.610	29.220	28.560	29.150	29.150	165,500
2026-04-09	28.730	28.730	28.430	28.730	28.730	218,774
2026-04-08	28.820	29.440	28.200	29.360	29.360	98,452
2026-04-07	27.950	28.520	27.800	28.171	28.171	88,313
2026-04-02	28.400	28.400	28.400	28.400	28.400	0
2026-04-01	28.560	28.560	28.160	28.420	28.420	110,930
2026-03-31	28.360	28.360	28.140	28.261	28.261	224,453
2026-03-30	28.400	29.060	28.300	28.900	28.900	320,142
2026-03-27	28.460	28.580	28.140	28.460	28.460	16,574
2026-03-26	28.420	28.510	28.220	28.420	28.420	11,338
2026-03-25	27.700	28.480	27.700	28.442	28.442	35,963
2026-03-24	26.980	27.260	26.980	27.066	27.066	349,793
2026-03-23	25.538	27.170	25.538	27.011	27.011	63,105
2026-03-20	26.160	26.430	26.000	26.210	26.210	34,800
2026-03-19	27.560	27.560	26.000	26.140	26.140	5,544
2026-03-18	28.580	28.580	28.100	28.580	28.580	8,729
2026-03-17	28.080	28.580	27.940	27.940	27.940	18,184
2026-03-16	28.540	28.540	28.220	28.357	28.357	20,367
2026-03-13	28.900	28.900	28.520	28.900	28.900	8,209
2026-03-12	28.940	29.800	28.940	29.260	29.260	25,822
2026-03-11	28.160	29.040	28.160	29.040	29.040	64,703
2026-03-10	28.980	29.230	28.980	29.120	29.120	40,246
2026-03-09	28.610	28.780	28.360	28.500	28.500	17,435
2026-03-06	30.330	30.380	29.200	29.200	29.200	36,108
2026-03-05	30.670	31.020	30.520	30.670	30.670	67,922
2026-03-04	29.540	30.760	29.540	30.460	30.460	38,865
2026-03-03	29.750	29.750	29.476	29.750	29.750	28,947
2026-03-02	30.180	30.440	30.040	30.133	30.133	16,208
2026-02-27	30.630	31.030	30.280	30.630	30.630	19,096
2026-02-26	30.670	30.780	30.400	30.670	30.670	86,957
2026-02-25	30.380	30.610	30.380	30.610	30.610	89,690
2026-02-24	29.700	30.390	29.700	30.039	30.039	116,262
2026-02-23	29.100	29.800	29.100	29.369	29.369	64,816
2026-02-20	28.920	29.300	28.800	28.920	28.920	180,205
2026-02-19	28.180	28.880	28.150	28.690	28.690	161,152
2026-02-18	27.880	28.460	27.880	28.080	28.080	151,974
2026-02-17	26.690	28.440	26.620	27.659	27.659	97,975
2026-02-16	25.550	26.940	25.300	26.461	26.461	162,807
2026-02-13	26.820	27.700	24.420	24.650	24.650	1,037,827
2026-02-12	29.450	29.800	29.040	29.040	29.040	177,724
2026-02-11	29.000	29.260	29.000	29.240	29.240	8,002
2026-02-10	29.870	30.100	28.360	29.309	29.309	39,668
2026-02-09	28.180	29.710	28.080	29.288	29.288	13,971
2026-02-06	28.340	28.340	27.840	27.850	27.850	159,843
2026-02-05	28.180	28.340	28.060	28.180	28.180	4,708

← NewerPage 3 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.