Elkem ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	17.800	17.960	17.370	17.460	17.122	1,231,135
2023-11-29	17.800	17.860	17.570	17.640	17.298	618,762
2023-11-28	18.200	18.200	17.520	17.600	17.259	1,056,722
2023-11-27	18.130	18.290	18.000	18.220	17.867	691,642
2023-11-24	18.210	18.330	18.030	18.210	17.857	443,343
2023-11-23	18.100	18.370	18.060	18.370	18.014	313,274
2023-11-22	18.450	18.450	18.000	18.000	17.651	529,121
2023-11-21	18.600	18.810	18.290	18.320	17.965	518,338
2023-11-20	18.730	18.730	18.350	18.630	18.269	474,718
2023-11-17	18.300	18.700	18.270	18.650	18.289	399,726
2023-11-16	18.580	18.580	18.270	18.300	17.946	542,583
2023-11-15	18.510	18.860	18.460	18.670	18.308	686,179
2023-11-14	18.020	18.500	17.830	18.480	18.122	669,041
2023-11-13	18.000	18.070	17.860	17.950	17.602	492,885
2023-11-10	18.380	18.500	17.860	17.900	17.553	780,077
2023-11-09	18.150	18.450	18.000	18.440	18.083	672,255
2023-11-08	17.800	18.170	17.600	18.150	17.798	899,157
2023-11-07	17.900	17.930	17.660	17.820	17.475	678,501
2023-11-06	18.130	18.260	17.910	17.920	17.573	671,096
2023-11-03	18.100	18.240	17.900	18.070	17.720	1,045,329
2023-11-02	17.560	18.060	17.510	17.930	17.583	981,281
2023-11-01	17.600	17.600	17.160	17.480	17.141	871,941
2023-10-31	17.600	17.690	17.170	17.280	16.945	1,208,692
2023-10-30	17.420	17.800	17.390	17.430	17.092	1,126,391
2023-10-27	16.670	17.550	16.500	17.450	17.112	2,331,147
2023-10-26	16.710	16.710	16.160	16.550	16.229	2,069,618
2023-10-25	16.870	16.970	16.200	16.500	16.180	6,075,480
2023-10-24	17.700	18.180	17.640	17.750	17.406	1,949,654
2023-10-23	17.790	17.860	17.500	17.630	17.289	1,216,711
2023-10-20	18.000	18.090	17.710	17.830	17.485	1,521,655
2023-10-19	18.080	18.440	18.050	18.150	17.798	780,880
2023-10-18	18.750	18.760	18.120	18.210	17.857	1,491,238
2023-10-17	18.700	18.900	18.470	18.690	18.328	1,093,924
2023-10-16	18.610	18.820	18.140	18.730	18.367	1,631,768
2023-10-13	18.830	18.850	18.480	18.640	18.279	1,315,451
2023-10-12	18.800	19.140	18.750	18.850	18.485	2,105,856
2023-10-11	19.240	19.240	18.720	18.740	18.377	1,856,125
2023-10-10	18.770	19.380	18.750	19.210	18.838	1,932,421
2023-10-09	18.770	19.070	18.600	18.700	18.338	2,129,538
2023-10-06	20.500	20.620	18.300	18.610	18.250	6,930,955
2023-10-05	19.960	20.520	19.940	20.420	20.025	1,332,970
2023-10-04	20.120	20.620	19.950	19.950	19.564	2,020,182
2023-10-03	21.020	21.020	20.220	20.300	19.907	2,222,053
2023-10-02	21.720	21.800	21.080	21.080	20.672	1,457,284
2023-09-29	21.660	22.160	21.580	21.680	21.260	1,406,143
2023-09-28	21.500	21.840	21.440	21.580	21.162	700,137
2023-09-27	21.660	21.720	21.500	21.500	21.084	675,802
2023-09-26	21.500	21.860	21.200	21.720	21.299	1,372,891
2023-09-25	21.860	22.000	21.500	21.500	21.084	1,018,589
2023-09-22	22.000	22.100	21.840	21.960	21.535	533,906
2023-09-21	22.300	22.300	21.960	22.080	21.652	1,063,337
2023-09-20	22.280	22.440	22.020	22.400	21.966	883,425
2023-09-19	22.100	22.500	22.080	22.280	21.848	765,066
2023-09-18	22.600	22.600	22.100	22.100	21.672	1,490,627
2023-09-15	21.600	22.720	21.520	22.680	22.241	3,757,717
2023-09-14	21.300	21.480	21.120	21.480	21.064	1,310,532
2023-09-13	21.440	21.440	21.200	21.220	20.809	786,284
2023-09-12	21.500	21.540	21.180	21.260	20.848	882,401
2023-09-11	21.540	21.700	21.400	21.420	21.005	771,021
2023-09-08	21.640	21.660	21.320	21.440	21.025	1,014,572

← NewerPage 13 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.