Elkem ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	36.140	36.380	34.540	34.760	27.278	1,162,788
2023-03-14	35.900	36.380	35.300	36.140	28.361	1,082,749
2023-03-13	37.160	37.340	35.700	35.920	28.189	1,256,528
2023-03-10	37.780	37.780	37.100	37.220	29.209	997,489
2023-03-09	39.100	39.100	37.900	37.980	29.805	883,960
2023-03-08	39.060	39.220	38.780	39.020	30.622	606,293
2023-03-07	39.480	39.640	39.000	39.400	30.920	568,213
2023-03-06	40.140	40.200	39.320	39.360	30.888	601,406
2023-03-03	39.600	40.100	39.600	39.880	31.296	501,431
2023-03-02	39.360	39.760	39.180	39.540	31.030	475,501
2023-03-01	39.420	39.940	39.300	39.780	31.218	691,358
2023-02-28	38.600	39.100	38.460	39.100	30.684	803,406
2023-02-27	38.300	39.000	38.140	38.920	30.543	429,555
2023-02-24	38.000	38.700	37.820	38.220	29.994	518,250
2023-02-23	37.700	38.320	37.660	37.980	29.805	519,301
2023-02-22	38.380	38.500	37.620	37.660	29.554	722,342
2023-02-21	39.120	39.440	38.540	38.560	30.261	408,828
2023-02-20	39.080	39.520	38.700	39.280	30.826	502,389
2023-02-17	38.600	39.160	38.520	38.940	30.559	374,523
2023-02-16	39.380	39.680	38.660	38.920	30.543	850,227
2023-02-15	38.760	39.500	38.440	39.240	30.794	623,306
2023-02-14	38.140	38.760	37.600	38.760	30.418	707,210
2023-02-13	37.980	38.300	37.380	38.040	29.852	588,832
2023-02-10	38.320	38.440	37.220	37.640	29.539	865,388
2023-02-09	39.800	39.800	38.040	38.040	29.852	1,939,663
2023-02-08	35.000	38.860	34.780	38.520	30.229	4,020,658
2023-02-07	36.440	37.340	36.400	37.040	29.068	831,856
2023-02-06	36.020	36.900	35.920	36.260	28.456	810,134
2023-02-03	36.140	36.520	35.780	36.520	28.660	520,757
2023-02-02	36.220	36.720	36.060	36.140	28.361	691,528
2023-02-01	35.360	36.280	35.360	36.160	28.377	597,549
2023-01-31	35.220	35.320	34.960	35.180	27.608	506,760
2023-01-30	35.420	35.560	35.180	35.520	27.875	264,165
2023-01-27	35.180	35.380	35.000	35.360	27.749	240,117
2023-01-26	35.180	35.660	34.860	35.120	27.561	399,094
2023-01-25	35.300	35.540	34.800	34.860	27.357	425,841
2023-01-24	34.780	35.340	34.700	35.300	27.702	419,226
2023-01-23	35.540	35.780	34.540	34.880	27.373	744,252
2023-01-20	35.000	35.580	34.960	35.580	27.922	461,270
2023-01-19	34.960	35.260	34.560	35.220	27.639	362,044
2023-01-18	34.640	35.180	34.340	35.100	27.545	440,592
2023-01-17	35.500	35.500	34.340	34.660	27.200	670,913
2023-01-16	35.200	35.720	35.040	35.200	27.624	703,600
2023-01-13	34.460	35.040	34.380	35.040	27.498	739,323
2023-01-12	33.400	34.540	33.400	34.300	26.917	1,229,613
2023-01-11	33.560	33.760	32.500	33.380	26.195	1,615,325
2023-01-10	34.060	34.560	33.760	34.140	26.792	1,062,028
2023-01-09	34.780	35.140	34.160	34.280	26.902	669,137
2023-01-06	34.680	34.860	34.280	34.700	27.231	362,224
2023-01-05	34.240	34.920	33.820	34.020	26.698	584,376
2023-01-04	35.220	35.240	33.900	34.000	26.682	917,622
2023-01-03	35.980	36.260	35.220	35.220	27.639	431,489
2023-01-02	35.480	35.940	35.400	35.840	28.126	251,938
2022-12-30	35.920	35.920	35.100	35.200	27.624	477,803
2022-12-29	35.600	36.020	35.100	35.960	28.220	411,839
2022-12-28	36.000	36.280	35.640	35.740	28.048	272,759
2022-12-27	36.680	37.140	36.000	36.160	28.377	238,158
2022-12-23	35.700	36.640	35.700	36.540	28.675	290,062
2022-12-22	37.120	37.220	36.360	36.500	28.644	392,744
2022-12-21	36.500	37.200	36.300	36.940	28.989	701,635

← NewerPage 16 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.