Elkem ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	31.570	31.570	19.560	31.570	31.570	1,200
2026-10-20	31.620	31.620	19.560	31.620	31.620	1,200
2026-10-19	31.620	31.620	19.560	31.620	31.620	0
2026-10-16	32.860	32.860	19.560	32.860	32.860	0
2026-10-15	32.500	32.500	32.000	32.400	32.400	60,068
2026-10-14	33.220	33.250	32.860	32.860	32.860	1,572
2026-10-13	33.130	33.540	33.130	33.300	33.300	4,734
2026-10-12	33.550	33.700	33.200	33.200	33.200	23,853
2026-10-09	33.130	33.710	33.130	33.130	33.130	186,762
2026-10-08	33.220	33.220	32.800	33.220	33.220	188,372
2026-10-07	33.780	34.100	33.700	33.700	33.700	38,212
2026-10-06	34.080	34.660	34.060	34.060	34.060	21,404
2026-10-05	33.760	34.000	33.680	33.920	33.920	97,323
2026-10-02	33.600	34.000	33.600	33.620	33.620	34,155
2026-10-01	33.660	33.680	32.500	33.030	33.030	43,785
2026-09-30	33.320	34.100	33.100	34.020	34.020	16,587
2026-09-29	33.200	33.360	33.120	33.360	33.360	9,906
2026-09-28	33.520	33.520	32.880	32.880	32.880	13,333
2026-09-25	34.630	34.780	34.060	34.630	34.630	12,905
2026-09-24	35.760	35.850	34.420	34.420	34.420	22,484
2026-09-23	35.640	35.640	34.950	35.640	35.640	20,275
2026-09-22	35.830	35.870	35.560	35.780	35.780	40,785
2026-09-21	35.570	35.980	35.500	35.860	35.860	83,590
2026-09-18	35.260	35.260	34.900	34.960	34.960	30,001
2026-09-17	34.730	35.620	34.730	35.360	35.360	415,374
2026-09-16	34.960	35.430	34.580	34.960	34.960	9,547
2026-09-15	35.100	35.100	34.560	34.580	34.580	249,589
2026-09-14	36.200	36.200	35.130	35.360	35.360	9,961
2026-09-11	36.860	36.860	36.120	36.230	36.230	263,069
2026-09-10	37.360	37.620	36.620	36.710	36.710	192,975
2026-09-09	36.880	37.600	36.840	36.880	36.880	135,583
2026-09-08	36.670	37.200	36.640	36.960	36.960	55,555
2026-09-07	36.060	36.300	35.820	35.820	35.820	52,353
2026-09-04	35.200	35.980	35.200	35.850	35.850	31,722
2026-09-03	34.260	35.260	34.260	34.730	34.730	27,368
2026-09-02	33.260	34.100	33.260	33.700	33.700	78,662
2026-09-01	33.090	33.150	32.540	33.150	33.150	191,268
2026-08-28	33.090	33.530	33.090	33.090	33.090	523
2026-08-27	32.630	32.630	32.400	32.630	32.630	12
2026-08-26	33.240	33.480	32.560	32.700	32.700	14,887
2026-08-25	33.860	33.860	33.520	33.767	33.767	103,149
2026-08-24	33.380	33.960	33.350	33.780	33.780	47,164
2026-08-21	32.850	33.340	32.850	33.220	33.220	179,110
2026-08-20	33.100	33.100	32.260	32.480	32.480	141,794
2026-08-19	33.320	33.870	33.320	33.870	33.870	84,455
2026-08-18	34.100	34.460	33.260	33.640	33.640	45,029
2026-08-17	34.040	34.240	33.790	33.790	33.790	2,536
2026-08-14	34.400	34.440	33.700	33.720	33.720	74,252
2026-08-13	33.810	34.460	33.810	34.330	34.330	40,185
2026-08-12	33.450	33.940	33.450	33.450	33.450	16,331
2026-08-11	33.340	33.380	33.340	33.380	33.380	6,028
2026-08-10	32.350	32.410	32.080	32.177	32.177	11,266
2026-08-07	32.640	32.640	32.160	32.160	32.160	2,347
2026-08-06	32.780	33.090	32.780	33.090	33.090	79,562
2026-08-05	32.610	32.880	32.520	32.610	32.610	50,688
2026-08-04	31.950	32.280	31.800	32.250	32.250	1,655
2026-08-03	31.240	32.020	30.720	31.980	31.980	2,304
2026-07-31	31.400	31.400	31.200	31.200	31.200	25,797
2026-07-30	31.130	31.520	31.130	31.130	31.130	2,645
2026-07-29	31.550	32.460	31.280	31.430	31.430	14,303

Page 1 of 2 · 65 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.