Elkem ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	22.000	22.000	21.540	21.580	21.162	1,000,134
2023-09-06	21.800	22.120	21.740	22.040	21.613	653,422
2023-09-05	22.180	22.180	21.780	21.780	21.358	1,468,322
2023-09-04	22.380	22.880	22.380	22.580	22.143	1,293,574
2023-09-01	21.940	22.200	21.840	22.200	21.770	1,183,428
2023-08-31	21.880	22.060	21.740	22.000	21.574	1,257,375
2023-08-30	22.080	22.180	21.760	21.820	21.397	786,161
2023-08-29	21.520	22.000	21.520	22.000	21.574	1,057,294
2023-08-28	22.100	22.280	21.440	21.520	21.103	1,777,238
2023-08-25	21.660	22.180	21.380	22.100	21.672	1,483,864
2023-08-24	21.500	21.700	21.260	21.400	20.986	1,705,817
2023-08-23	21.720	21.900	21.180	21.500	21.084	1,740,671
2023-08-22	21.920	22.240	21.500	21.980	21.554	1,956,852
2023-08-21	22.500	22.820	22.220	22.260	21.829	1,242,505
2023-08-18	23.040	23.180	22.440	22.460	22.025	1,834,558
2023-08-17	23.740	23.740	23.060	23.160	22.711	1,670,821
2023-08-16	23.800	23.960	23.620	23.840	23.378	630,388
2023-08-15	24.660	24.740	23.700	23.700	23.241	1,211,823
2023-08-14	24.080	24.860	24.080	24.580	24.104	1,498,839
2023-08-11	23.840	24.020	23.660	23.980	23.516	651,149
2023-08-10	23.700	23.900	23.520	23.860	23.398	656,534
2023-08-09	23.500	23.700	23.400	23.620	23.163	609,440
2023-08-08	23.600	23.680	23.200	23.200	22.751	757,174
2023-08-07	23.300	23.700	23.300	23.600	23.143	1,002,402
2023-08-04	23.420	23.420	23.080	23.180	22.731	702,468
2023-08-03	23.140	23.400	22.900	23.320	22.868	867,419
2023-08-02	23.700	23.700	23.200	23.200	22.751	1,199,944
2023-08-01	24.040	24.040	23.720	23.740	23.280	777,620
2023-07-31	24.000	24.180	23.880	24.040	23.574	958,514
2023-07-28	24.200	24.420	23.660	23.720	23.261	929,835
2023-07-27	24.040	24.560	24.040	24.420	23.947	719,147
2023-07-26	24.120	24.380	23.960	24.040	23.574	753,044
2023-07-25	24.000	24.200	23.800	24.000	23.535	930,365
2023-07-24	23.660	23.900	23.480	23.860	23.398	818,870
2023-07-21	23.500	23.880	23.500	23.660	23.202	887,283
2023-07-20	23.000	23.700	22.940	23.440	22.986	1,232,552
2023-07-19	23.360	23.360	23.060	23.060	22.613	985,661
2023-07-18	22.680	23.320	22.560	23.200	22.751	1,193,129
2023-07-17	23.500	23.600	22.520	22.740	22.300	2,316,459
2023-07-14	24.600	24.600	22.300	23.300	22.849	5,613,554
2023-07-13	25.880	26.060	25.500	25.700	25.202	780,387
2023-07-12	25.440	25.840	25.320	25.840	25.340	573,339
2023-07-11	25.300	25.500	25.240	25.360	24.869	594,067
2023-07-10	25.260	25.340	25.040	25.320	24.830	439,290
2023-07-07	25.300	25.320	24.840	25.280	24.790	801,632
2023-07-06	25.200	25.460	25.020	25.100	24.614	476,519
2023-07-05	25.900	25.900	25.260	25.360	24.869	659,081
2023-07-04	26.100	26.100	25.620	25.840	25.340	416,581
2023-07-03	25.140	26.140	25.140	26.040	25.536	967,744
2023-06-30	24.600	24.920	24.600	24.840	24.359	666,877
2023-06-29	25.200	25.220	24.180	24.480	24.006	1,489,599
2023-06-28	25.200	25.420	25.100	25.180	24.692	835,514
2023-06-27	25.700	25.700	25.080	25.200	24.712	1,321,096
2023-06-26	25.480	25.480	24.920	25.380	24.888	625,323
2023-06-23	25.320	25.480	24.900	25.140	24.653	817,513
2023-06-22	25.440	25.680	25.300	25.480	24.986	905,831
2023-06-21	25.820	26.000	25.600	25.600	25.104	734,662
2023-06-20	26.120	26.120	25.620	25.820	25.320	874,952
2023-06-19	26.620	26.620	26.060	26.100	25.594	1,008,933
2023-06-16	26.520	26.680	26.400	26.620	26.104	1,319,041

← NewerPage 14 of 21 · 1,260 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.