Elkem ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	19.340	19.860	19.220	19.660	19.279	1,331,564
2024-02-26	19.300	19.370	19.030	19.230	18.858	728,422
2024-02-23	19.470	19.660	19.150	19.310	18.936	990,360
2024-02-22	19.380	19.650	19.310	19.560	19.181	960,720
2024-02-21	19.300	19.470	19.080	19.230	18.858	1,010,981
2024-02-20	19.600	19.600	19.150	19.220	18.848	1,306,089
2024-02-19	19.850	19.860	19.280	19.590	19.211	943,332
2024-02-16	19.550	20.040	19.550	19.850	19.466	1,117,321
2024-02-15	19.500	19.670	19.100	19.310	18.936	1,489,047
2024-02-14	19.930	20.180	19.420	19.530	19.152	1,928,458
2024-02-13	20.900	20.900	20.060	20.140	19.750	1,469,992
2024-02-12	20.700	21.340	20.700	20.840	20.436	1,299,328
2024-02-09	20.000	21.000	19.650	20.800	20.397	2,739,501
2024-02-08	20.000	21.360	19.270	20.240	19.848	4,823,116
2024-02-07	21.900	22.000	21.160	21.440	21.025	1,223,768
2024-02-06	21.500	21.840	21.480	21.840	21.417	801,477
2024-02-05	21.660	21.840	21.500	21.500	21.084	808,248
2024-02-02	22.200	22.260	21.620	21.640	21.221	713,309
2024-02-01	21.600	22.160	21.500	22.080	21.652	644,773
2024-01-31	21.720	22.040	21.560	21.900	21.476	683,845
2024-01-30	22.340	22.420	21.800	21.800	21.378	1,025,320
2024-01-29	22.660	22.740	22.160	22.320	21.888	952,280
2024-01-26	22.080	22.700	21.860	22.700	22.260	1,469,863
2024-01-25	22.700	22.720	22.000	22.000	21.574	889,916
2024-01-24	22.600	22.740	22.340	22.560	22.123	724,614
2024-01-23	21.860	22.540	21.620	22.520	22.084	1,442,827
2024-01-22	21.500	21.880	21.480	21.660	21.240	979,873
2024-01-19	21.680	21.780	21.140	21.220	20.809	1,446,058
2024-01-18	22.000	22.060	21.320	21.480	21.064	1,826,797
2024-01-17	22.860	22.860	21.600	21.880	21.456	3,485,694
2024-01-16	22.700	23.280	22.620	23.180	22.731	1,310,549
2024-01-15	23.560	23.560	22.640	22.900	22.456	2,016,591
2024-01-12	23.740	23.740	23.120	23.520	23.064	1,828,227
2024-01-11	22.920	23.740	22.900	23.580	23.123	4,109,334
2024-01-10	23.000	23.000	22.200	22.400	21.966	2,138,387
2024-01-09	22.540	22.980	22.000	22.960	22.515	3,992,270
2024-01-08	21.460	22.180	21.240	22.140	21.711	4,363,959
2024-01-05	20.360	20.560	19.840	20.560	20.162	768,233
2024-01-04	19.680	20.380	19.680	20.380	19.985	1,261,704
2024-01-03	20.400	20.420	19.540	19.540	19.162	1,620,113
2024-01-02	21.300	21.380	20.260	20.480	20.083	1,748,146
2023-12-29	20.940	21.440	20.660	21.160	20.750	2,191,377
2023-12-28	21.000	21.040	20.520	20.860	20.456	1,107,733
2023-12-27	20.500	21.140	20.460	20.860	20.456	1,942,646
2023-12-22	19.910	20.280	19.800	20.100	19.711	956,611
2023-12-21	19.700	19.910	19.290	19.910	19.524	1,735,015
2023-12-20	20.300	20.340	19.700	19.950	19.564	1,114,049
2023-12-19	19.900	20.360	19.760	20.220	19.828	1,408,594
2023-12-18	19.450	19.900	19.400	19.810	19.426	1,220,142
2023-12-15	19.510	19.870	19.300	19.330	18.956	2,434,956
2023-12-14	18.480	19.400	18.260	19.210	18.838	2,434,316
2023-12-13	17.570	18.160	17.430	18.160	17.808	1,562,812
2023-12-12	17.730	17.780	17.510	17.630	17.289	693,887
2023-12-11	17.380	17.650	17.150	17.650	17.308	885,729
2023-12-08	17.250	17.650	17.220	17.640	17.298	677,499
2023-12-07	17.650	17.650	17.160	17.250	16.916	532,977
2023-12-06	17.100	17.620	17.100	17.560	17.220	940,788
2023-12-05	17.300	17.300	16.660	17.160	16.828	1,415,123
2023-12-04	17.840	18.320	17.000	17.300	16.965	2,097,180
2023-12-01	17.570	17.660	17.110	17.600	17.259	1,188,040

← NewerPage 12 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.