Elkem ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	20.400	20.440	20.140	20.300	19.907	260,815
2024-08-21	20.540	20.540	20.180	20.280	19.887	302,983
2024-08-20	20.520	20.520	20.200	20.240	19.848	319,632
2024-08-19	20.500	20.640	20.460	20.520	20.123	529,311
2024-08-16	20.700	20.840	20.440	20.500	20.103	249,437
2024-08-15	20.600	20.820	20.240	20.740	20.338	548,858
2024-08-14	20.500	20.720	20.340	20.500	20.103	307,446
2024-08-13	20.520	20.660	20.300	20.540	20.142	568,021
2024-08-12	20.500	20.700	20.300	20.580	20.181	585,385
2024-08-09	20.520	20.720	20.340	20.500	20.103	509,807
2024-08-08	20.300	20.480	20.140	20.420	20.025	685,057
2024-08-07	20.480	20.720	20.080	20.580	20.181	940,309
2024-08-06	20.680	21.100	19.980	20.200	19.809	916,566
2024-08-05	20.760	20.760	19.890	20.060	19.671	1,740,917
2024-08-02	22.580	22.580	21.520	21.620	21.201	934,078
2024-08-01	22.760	23.000	22.620	22.780	22.339	359,572
2024-07-31	22.520	22.860	22.500	22.780	22.339	635,447
2024-07-30	21.900	22.600	21.900	22.400	21.966	423,755
2024-07-29	22.300	22.600	22.300	22.460	22.025	441,758
2024-07-26	22.220	22.740	22.200	22.440	22.005	466,841
2024-07-25	21.700	22.220	21.620	22.220	21.790	481,085
2024-07-24	21.700	22.120	21.520	21.880	21.456	626,516
2024-07-23	22.460	22.560	21.740	21.740	21.319	726,616
2024-07-22	22.580	22.760	22.460	22.560	22.123	442,832
2024-07-19	22.520	22.760	22.080	22.760	22.319	571,007
2024-07-18	22.520	22.800	22.240	22.520	22.084	597,827
2024-07-17	22.700	22.940	22.300	22.740	22.300	932,921
2024-07-16	22.800	23.040	22.680	22.720	22.280	847,659
2024-07-15	22.680	23.500	22.620	22.800	22.358	1,741,398
2024-07-12	20.820	23.180	20.760	22.780	22.339	5,501,757
2024-07-11	20.200	20.460	20.060	20.300	19.907	455,812
2024-07-10	20.200	20.220	19.950	20.060	19.671	459,135
2024-07-09	20.220	20.240	20.040	20.100	19.711	291,155
2024-07-08	20.400	20.500	20.140	20.320	19.926	310,091
2024-07-05	20.500	20.800	20.460	20.540	20.142	399,662
2024-07-04	20.320	20.720	20.320	20.500	20.103	403,641
2024-07-03	20.100	20.480	20.100	20.480	20.083	496,997
2024-07-02	20.720	20.720	19.950	20.060	19.671	469,324
2024-07-01	20.420	20.640	20.280	20.480	20.083	576,234
2024-06-28	20.280	20.480	20.160	20.240	19.848	309,711
2024-06-27	19.940	20.300	19.820	20.160	19.770	681,568
2024-06-26	20.000	20.400	19.890	19.930	19.544	407,988
2024-06-25	20.800	20.800	19.820	20.020	19.632	866,275
2024-06-24	20.700	20.940	20.640	20.800	20.397	712,291
2024-06-21	20.800	20.800	20.460	20.660	20.260	860,917
2024-06-20	20.120	20.700	20.000	20.700	20.299	974,556
2024-06-19	19.800	20.220	19.800	20.200	19.809	472,723
2024-06-18	19.700	19.960	19.690	19.850	19.466	516,921
2024-06-17	19.840	19.960	19.600	19.690	19.309	776,271
2024-06-14	19.860	20.540	19.680	20.060	19.671	1,396,953
2024-06-13	20.300	20.300	19.860	19.860	19.475	720,905
2024-06-12	20.200	20.400	20.080	20.200	19.809	1,101,973
2024-06-11	20.240	20.460	20.120	20.160	19.770	565,243
2024-06-10	20.040	20.420	19.830	20.200	19.809	509,837
2024-06-07	20.360	20.360	19.810	20.040	19.652	930,222
2024-06-06	20.640	20.740	20.300	20.360	19.966	539,633
2024-06-05	21.000	21.040	20.540	20.600	20.201	628,092
2024-06-04	21.700	21.780	20.920	21.000	20.593	1,527,988
2024-06-03	21.900	22.040	21.740	21.760	21.339	708,037
2024-05-31	21.500	22.000	21.500	21.760	21.339	1,474,607

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-02	0.3000 NOK
2023-05-02	6.0000 NOK
2022-04-28	3.0000 NOK
2021-04-28	0.1500 NOK
2020-05-11	0.6000 NOK
2019-05-02	2.6000 NOK

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