Elkem ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 28.140 | 28.510 | 28.140 | 28.210 | 28.210 | 124,221 |
| 2026-02-03 | 28.390 | 28.390 | 28.237 | 28.237 | 28.237 | 11,259 |
| 2026-02-02 | 28.180 | 28.330 | 28.060 | 28.190 | 28.190 | 13,297 |
| 2026-01-30 | 28.440 | 28.640 | 28.140 | 28.140 | 28.140 | 44,134 |
| 2026-01-29 | 28.900 | 28.900 | 28.400 | 28.400 | 28.400 | 48,961 |
| 2026-01-28 | 29.260 | 29.260 | 28.720 | 28.770 | 28.770 | 144,982 |
| 2026-01-27 | 29.520 | 29.520 | 29.160 | 29.160 | 29.160 | 247,195 |
| 2026-01-26 | 29.820 | 29.820 | 29.520 | 29.720 | 29.720 | 241,421 |
| 2026-01-23 | 29.520 | 29.960 | 29.520 | 29.870 | 29.870 | 16,884 |
| 2026-01-22 | 29.490 | 29.670 | 29.220 | 29.490 | 29.490 | 1,270,222 |
| 2026-01-21 | 29.240 | 29.240 | 28.760 | 29.240 | 29.240 | 3,150 |
| 2026-01-20 | 29.040 | 29.040 | 29.000 | 29.040 | 29.040 | 780 |
| 2026-01-19 | 29.340 | 29.520 | 29.220 | 29.238 | 29.238 | 12,779 |
| 2026-01-16 | 30.270 | 30.270 | 29.960 | 30.270 | 30.270 | 122,908 |
| 2026-01-15 | 30.420 | 30.640 | 30.290 | 30.420 | 30.420 | 6,439 |
| 2026-01-14 | 30.480 | 30.680 | 30.180 | 30.480 | 30.480 | 165,747 |
| 2026-01-13 | 30.500 | 30.500 | 30.340 | 30.440 | 30.440 | 52,854 |
| 2026-01-12 | 30.210 | 30.580 | 29.920 | 30.380 | 30.380 | 13,662 |
| 2026-01-09 | 30.710 | 30.980 | 30.240 | 30.918 | 30.918 | 30,951 |
| 2026-01-08 | 30.940 | 30.940 | 30.467 | 30.940 | 30.940 | 25,149 |
| 2026-01-07 | 31.420 | 31.420 | 30.820 | 31.008 | 31.008 | 61,307 |
| 2026-01-06 | 30.850 | 31.240 | 30.850 | 31.080 | 31.080 | 101,312 |
| 2026-01-05 | 30.650 | 30.920 | 30.220 | 30.430 | 30.430 | 113,403 |
| 2026-01-02 | 30.460 | 30.700 | 30.240 | 30.460 | 30.460 | 13,573 |
| 2025-12-31 | 30.140 | 30.140 | 30.140 | 30.140 | 30.140 | 0 |
| 2025-12-30 | 30.080 | 30.640 | 30.080 | 30.080 | 30.080 | 1,680 |
| 2025-12-29 | 29.660 | 30.160 | 29.220 | 30.100 | 30.100 | 148,657 |
| 2025-12-24 | 29.510 | 29.510 | 29.510 | 29.510 | 29.510 | 0 |
| 2025-12-23 | 29.700 | 29.800 | 29.380 | 29.450 | 29.450 | 62,986 |
| 2025-12-22 | 29.450 | 29.840 | 29.380 | 29.450 | 29.450 | 82,485 |
| 2025-12-19 | 29.320 | 29.420 | 29.260 | 29.320 | 29.320 | 1,265,662 |
| 2025-12-18 | 28.840 | 29.300 | 28.840 | 29.300 | 29.300 | 83,680 |
| 2025-12-17 | 28.500 | 28.780 | 28.260 | 28.500 | 28.500 | 161,199 |
| 2025-12-16 | 27.870 | 28.260 | 27.780 | 27.870 | 27.870 | 23,336 |
| 2025-12-15 | 28.060 | 28.330 | 27.900 | 28.060 | 28.060 | 14,412 |
| 2025-12-12 | 28.160 | 28.300 | 28.160 | 28.160 | 28.160 | 4,827 |
| 2025-12-11 | 28.650 | 28.880 | 27.900 | 28.060 | 28.060 | 32,489 |
| 2025-12-10 | 28.540 | 28.560 | 28.320 | 28.540 | 28.540 | 7,727 |
| 2025-12-09 | 28.500 | 28.700 | 28.460 | 28.500 | 28.500 | 6,409 |
| 2025-12-08 | 27.970 | 28.540 | 27.900 | 28.540 | 28.540 | 21,026 |
| 2025-12-05 | 27.760 | 28.220 | 27.760 | 27.760 | 27.760 | 4,397 |
| 2025-12-04 | 27.780 | 27.940 | 27.760 | 27.780 | 27.780 | 6,751 |
| 2025-12-03 | 27.660 | 28.100 | 27.660 | 27.660 | 27.660 | 62,716 |
| 2025-12-02 | 27.540 | 27.680 | 27.540 | 27.550 | 27.550 | 110,112 |
← NewerPage 4 of 4 · 224 trading days
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.