Elkem ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	26.520	26.680	26.400	26.620	26.104	1,319,041
2023-06-15	27.200	27.200	26.420	26.560	26.046	1,032,354
2023-06-14	26.800	27.360	26.660	27.240	26.712	659,440
2023-06-13	26.700	26.960	26.660	26.800	26.281	966,171
2023-06-12	26.600	26.840	26.500	26.580	26.065	672,782
2023-06-09	27.000	27.000	26.580	26.600	26.085	905,567
2023-06-08	26.600	27.100	26.460	26.960	26.438	761,444
2023-06-07	26.360	26.680	26.340	26.680	26.163	867,763
2023-06-06	27.100	27.160	26.380	26.400	25.889	693,432
2023-06-05	27.360	27.420	27.140	27.140	26.614	387,043
2023-06-02	26.500	27.140	26.360	27.120	26.595	923,587
2023-06-01	26.700	27.000	26.200	26.260	25.751	828,586
2023-05-31	27.120	27.120	26.520	26.720	26.202	1,659,275
2023-05-30	27.600	28.060	27.280	27.280	26.752	889,755
2023-05-26	27.520	27.640	27.340	27.580	27.046	784,898
2023-05-25	28.660	28.660	27.440	27.460	26.928	1,079,707
2023-05-24	28.080	28.620	27.960	28.620	28.066	4,295,992
2023-05-23	28.480	28.500	28.160	28.300	27.752	783,117
2023-05-22	28.880	28.880	28.240	28.400	27.850	790,916
2023-05-19	29.220	29.260	28.740	28.920	28.360	677,702
2023-05-16	29.560	29.640	28.860	28.860	28.301	921,715
2023-05-15	29.400	30.080	29.280	29.640	29.066	502,771
2023-05-12	29.460	29.640	29.260	29.480	28.909	409,515
2023-05-11	29.600	29.960	29.440	29.440	28.870	663,591
2023-05-10	29.100	29.560	29.000	29.280	28.713	736,992
2023-05-09	29.980	30.100	29.100	29.100	28.536	671,914
2023-05-08	30.280	30.420	29.960	29.980	29.399	878,421
2023-05-05	30.300	30.300	29.940	30.120	29.537	527,236
2023-05-04	30.680	30.680	30.000	30.000	29.419	1,027,286
2023-05-03	30.120	30.540	30.000	30.380	29.792	699,535
2023-05-02	30.500	31.020	29.320	30.040	29.458	2,311,924
2023-04-28	34.400	36.300	33.500	36.000	28.252	3,250,371
2023-04-27	35.000	35.060	34.220	35.020	27.483	2,286,284
2023-04-26	35.500	35.700	34.640	34.700	27.231	1,294,058
2023-04-25	36.000	36.020	34.940	35.520	27.875	1,211,463
2023-04-24	35.840	36.060	35.520	36.060	28.299	738,245
2023-04-21	35.420	35.840	35.080	35.760	28.063	712,794
2023-04-20	35.500	35.500	34.900	35.340	27.734	878,585
2023-04-19	36.220	36.240	35.580	35.660	27.985	943,315
2023-04-18	36.520	36.640	35.960	36.240	28.440	906,817
2023-04-17	36.920	36.960	36.520	36.560	28.691	401,955
2023-04-14	36.740	36.740	36.360	36.620	28.738	459,693
2023-04-13	36.600	36.700	36.100	36.580	28.707	395,549
2023-04-12	37.000	37.100	36.180	36.280	28.471	736,629
2023-04-11	36.000	36.960	36.000	36.960	29.005	783,748
2023-04-05	36.060	36.060	35.220	35.480	27.844	677,960
2023-04-04	35.580	36.200	35.560	35.900	28.173	569,822
2023-04-03	35.740	35.840	35.240	35.340	27.734	573,224
2023-03-31	35.200	35.580	34.920	35.420	27.796	806,563
2023-03-30	35.400	35.420	34.780	35.180	27.608	492,627
2023-03-29	35.300	35.480	35.040	35.320	27.718	564,592
2023-03-28	34.560	35.280	34.560	35.100	27.545	960,016
2023-03-27	34.080	34.100	33.480	34.080	26.745	823,092
2023-03-24	34.620	34.720	33.320	33.500	26.290	1,336,335
2023-03-23	34.200	34.500	34.020	34.500	27.074	544,180
2023-03-22	34.680	34.820	34.200	34.200	26.839	832,409
2023-03-21	34.600	34.860	34.100	34.320	26.933	1,078,409
2023-03-20	34.260	34.940	33.540	34.680	27.216	880,943
2023-03-17	35.480	35.580	34.240	34.360	26.965	1,161,423
2023-03-16	35.020	35.300	34.040	34.700	27.231	1,057,121

← NewerPage 15 of 22 · 1,261 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.