Elkem ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	35.300	36.400	35.220	36.400	28.565	911,475
2022-12-19	35.260	35.400	34.820	35.200	27.624	994,971
2022-12-16	35.120	35.120	34.620	34.880	27.373	528,236
2022-12-15	35.220	35.800	34.740	35.120	27.561	425,093
2022-12-14	36.020	36.360	35.140	35.200	27.624	581,154
2022-12-13	37.320	37.540	36.280	36.320	28.503	633,880
2022-12-12	35.600	37.200	35.580	37.040	29.068	1,053,838
2022-12-09	35.280	35.940	34.980	35.940	28.204	530,043
2022-12-08	34.900	35.360	34.560	35.060	27.514	320,374
2022-12-07	35.000	35.000	34.540	34.760	27.278	495,702
2022-12-06	36.100	36.100	35.080	35.120	27.561	481,437
2022-12-05	35.280	36.060	35.200	35.580	27.922	421,058
2022-12-02	35.120	35.540	34.680	35.380	27.765	357,278
2022-12-01	36.320	36.320	35.240	35.240	27.655	647,274
2022-11-30	35.600	36.660	35.480	35.960	28.220	1,164,931
2022-11-29	35.300	35.600	35.080	35.560	27.906	299,162
2022-11-28	35.000	35.300	34.600	35.300	27.702	396,950
2022-11-25	34.920	35.680	34.920	35.240	27.655	466,158
2022-11-24	35.000	35.580	34.720	35.560	27.906	646,210
2022-11-23	35.040	35.480	35.000	35.000	27.467	543,475
2022-11-22	34.340	35.280	34.340	35.120	27.561	582,810
2022-11-21	34.600	34.840	34.260	34.380	26.980	459,023
2022-11-18	34.520	34.860	34.320	34.720	27.247	515,329
2022-11-17	34.120	34.440	33.860	34.180	26.823	3,932,424
2022-11-16	35.140	35.260	34.020	34.020	26.698	1,031,786
2022-11-15	35.000	35.180	34.480	35.180	27.608	679,830
2022-11-14	35.440	35.520	34.760	35.100	27.545	548,221
2022-11-11	35.760	35.760	35.140	35.440	27.812	675,470
2022-11-10	34.500	35.540	34.120	35.120	27.561	1,038,247
2022-11-09	35.500	35.520	34.660	34.940	27.420	1,093,289
2022-11-08	35.140	35.560	34.900	35.520	27.875	614,544
2022-11-07	36.340	36.400	35.060	35.140	27.577	688,415
2022-11-04	34.500	36.300	34.500	36.020	28.267	1,127,565
2022-11-03	34.560	34.640	34.080	34.300	26.917	642,941
2022-11-02	34.100	35.040	33.880	34.700	27.231	1,549,239
2022-11-01	34.880	35.680	33.840	33.840	26.556	1,880,962
2022-10-31	34.100	34.740	34.000	34.580	27.137	1,111,644
2022-10-28	34.500	34.560	33.740	34.000	26.682	1,504,722
2022-10-27	35.900	36.720	34.140	34.400	26.996	2,405,531
2022-10-26	34.900	35.000	32.000	34.940	27.420	3,584,831
2022-10-25	35.500	35.540	33.820	34.600	27.153	1,065,829
2022-10-24	36.040	37.280	35.540	35.620	27.953	1,011,478
2022-10-21	36.000	36.240	35.380	36.040	28.283	422,941
2022-10-20	35.960	36.240	35.300	36.160	28.377	601,621
2022-10-19	36.480	36.480	35.580	35.820	28.110	615,860
2022-10-18	36.000	36.420	35.760	36.180	28.393	562,294
2022-10-17	35.100	35.920	34.920	35.800	28.095	370,039
2022-10-14	36.860	37.040	35.160	35.160	27.592	937,172
2022-10-13	35.480	35.920	34.860	35.840	28.126	557,523
2022-10-12	36.000	36.640	35.000	35.620	27.953	388,026
2022-10-11	36.900	37.160	36.360	36.760	28.848	647,653
2022-10-10	36.840	37.180	36.140	37.140	29.146	439,250
2022-10-07	36.600	37.140	36.500	37.040	29.068	526,974
2022-10-06	37.220	37.540	36.540	36.740	28.832	424,370
2022-10-05	36.820	37.040	36.280	36.980	29.021	550,565
2022-10-04	36.900	37.120	36.500	36.880	28.942	479,684
2022-10-03	34.760	36.240	34.760	36.240	28.440	691,929
2022-09-30	34.800	35.700	34.520	35.180	27.608	656,759
2022-09-29	36.120	36.180	34.660	34.800	27.310	703,554
2022-09-28	35.840	36.320	35.060	36.060	28.299	1,167,172

← NewerPage 17 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.