Elkem ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	21.240	21.900	20.900	21.500	21.084	1,017,802
2024-05-29	21.360	21.460	21.000	21.060	20.652	735,951
2024-05-28	21.060	21.300	20.980	21.220	20.809	669,841
2024-05-27	20.660	21.120	20.620	21.060	20.652	517,235
2024-05-24	20.640	20.820	20.220	20.660	20.260	1,311,440
2024-05-23	21.120	21.200	20.600	20.600	20.201	746,727
2024-05-22	21.900	21.900	21.060	21.120	20.711	607,455
2024-05-21	21.620	22.000	21.580	21.660	21.240	1,020,623
2024-05-16	21.420	21.700	21.220	21.620	21.201	755,266
2024-05-15	21.400	21.800	21.320	21.640	21.221	948,571
2024-05-14	20.760	21.380	20.640	21.340	20.927	1,155,886
2024-05-13	20.680	20.800	20.360	20.740	20.338	1,252,529
2024-05-10	19.780	20.800	19.740	20.660	20.260	2,744,122
2024-05-08	19.500	19.740	19.260	19.500	19.122	989,588
2024-05-07	19.500	19.820	19.290	19.410	19.034	733,060
2024-05-06	19.400	19.730	19.240	19.690	19.309	995,244
2024-05-03	19.110	19.520	19.110	19.370	18.995	748,610
2024-05-02	19.790	19.790	19.120	19.130	18.759	1,140,957
2024-04-30	20.360	20.360	19.520	19.520	19.142	1,490,006
2024-04-29	20.000	20.480	20.000	20.180	19.789	1,004,675
2024-04-26	19.760	20.080	19.530	19.920	19.534	1,163,561
2024-04-25	19.500	19.820	19.250	19.410	19.034	1,428,354
2024-04-24	19.470	19.520	19.140	19.500	19.122	1,418,949
2024-04-23	19.330	19.500	19.140	19.330	18.956	942,485
2024-04-22	19.340	19.520	19.200	19.330	18.956	954,268
2024-04-19	19.100	19.570	18.860	19.340	18.965	2,640,181
2024-04-18	19.990	20.480	18.700	19.640	19.260	6,202,226
2024-04-17	21.560	21.700	20.700	20.840	20.436	1,076,610
2024-04-16	21.340	21.340	20.420	20.680	20.279	1,630,236
2024-04-15	21.800	21.960	21.480	21.480	21.064	951,019
2024-04-12	21.720	22.080	21.680	21.720	21.299	1,506,443
2024-04-11	22.080	22.380	21.700	21.700	21.280	1,001,125
2024-04-10	22.340	22.540	21.700	22.080	21.652	1,121,340
2024-04-09	22.200	22.780	22.200	22.300	21.868	699,768
2024-04-08	22.300	22.980	22.240	22.720	22.280	882,141
2024-04-05	22.580	22.920	22.200	22.460	22.025	1,314,945
2024-04-04	21.500	23.140	21.500	22.800	22.358	2,217,627
2024-04-03	21.760	21.760	21.220	21.500	21.084	687,716
2024-04-02	21.320	21.980	21.320	21.480	21.064	1,010,207
2024-03-27	21.500	21.500	21.160	21.320	20.907	311,115
2024-03-26	21.400	21.580	21.280	21.420	21.005	594,233
2024-03-25	21.540	21.660	21.320	21.600	21.182	723,858
2024-03-22	21.700	22.120	21.600	21.880	21.456	433,853
2024-03-21	22.100	22.340	21.660	21.900	21.476	556,567
2024-03-20	22.300	22.300	21.740	22.060	21.633	820,288
2024-03-19	22.340	22.460	22.100	22.200	21.770	658,459
2024-03-18	22.120	22.360	21.840	22.140	21.711	502,515
2024-03-15	22.340	22.580	22.040	22.260	21.829	1,549,762
2024-03-14	22.360	22.520	22.200	22.200	21.770	588,830
2024-03-13	22.400	22.920	22.240	22.320	21.888	2,207,748
2024-03-12	22.020	22.900	21.960	22.420	21.986	1,938,644
2024-03-11	21.680	22.440	21.160	21.860	21.437	1,824,075
2024-03-08	22.200	22.200	21.660	21.920	21.495	660,746
2024-03-07	21.300	22.120	21.300	22.120	21.692	674,601
2024-03-06	21.200	21.980	21.200	21.460	21.044	735,564
2024-03-05	21.660	21.880	21.400	21.500	21.084	1,236,885
2024-03-04	21.900	22.260	21.620	21.900	21.476	1,646,619
2024-03-01	21.180	21.860	21.100	21.780	21.358	1,990,893
2024-02-29	20.360	21.100	20.040	21.060	20.652	1,814,427
2024-02-28	19.600	20.300	19.460	20.300	19.907	1,928,395

← NewerPage 11 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.