Elkem ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	36.220	36.740	35.860	36.340	28.518	743,567
2022-09-26	36.160	36.460	35.640	36.360	28.534	784,081
2022-09-23	37.400	37.400	36.120	36.600	28.722	888,076
2022-09-22	36.520	37.560	36.460	37.260	29.240	601,743
2022-09-21	37.220	37.740	36.700	37.200	29.193	839,936
2022-09-20	38.000	38.380	36.920	37.180	29.178	875,011
2022-09-19	38.000	38.000	36.420	37.840	29.696	851,047
2022-09-16	38.220	38.220	37.380	38.000	29.821	1,815,342
2022-09-15	39.100	39.420	38.220	38.600	30.292	682,559
2022-09-14	39.100	40.360	39.100	39.100	30.684	1,118,419
2022-09-13	39.400	40.840	39.240	40.260	31.595	1,806,658
2022-09-12	38.960	39.700	38.620	39.560	31.045	1,070,183
2022-09-09	37.100	38.900	36.940	38.740	30.402	1,224,767
2022-09-08	36.180	37.060	36.160	36.700	28.801	786,424
2022-09-07	36.500	36.680	35.360	36.180	28.393	912,108
2022-09-06	38.020	38.620	36.860	37.020	29.052	705,345
2022-09-05	38.320	38.640	37.840	38.120	29.915	1,458,100
2022-09-02	38.340	38.660	37.980	38.300	30.057	746,913
2022-09-01	39.000	39.500	38.000	38.140	29.931	961,129
2022-08-31	38.540	39.800	38.540	39.660	31.124	2,586,793
2022-08-30	39.340	39.460	38.360	38.680	30.355	966,096
2022-08-29	39.000	39.460	38.460	39.300	30.841	1,089,599
2022-08-26	40.760	41.100	39.320	39.320	30.857	1,560,719
2022-08-25	40.000	41.460	39.680	40.780	32.003	2,254,468
2022-08-24	38.700	39.440	37.760	39.200	30.763	1,967,596
2022-08-23	35.200	36.900	34.940	36.700	28.801	766,748
2022-08-22	36.700	36.800	35.000	35.120	27.561	1,313,213
2022-08-19	37.500	37.500	36.700	36.700	28.801	914,970
2022-08-18	36.140	37.400	36.140	37.300	29.272	758,832
2022-08-17	38.000	38.000	36.360	36.440	28.597	1,325,158
2022-08-16	37.520	38.360	37.520	37.980	29.805	877,697
2022-08-15	38.980	38.980	36.900	37.540	29.460	1,420,643
2022-08-12	38.800	39.320	38.800	39.020	30.622	625,559
2022-08-11	39.000	39.460	38.640	38.980	30.590	546,845
2022-08-10	38.360	39.300	37.980	38.800	30.449	1,130,748
2022-08-09	38.560	38.860	38.320	38.520	30.229	580,503
2022-08-08	38.800	39.180	38.460	38.920	30.543	623,787
2022-08-05	38.600	38.800	37.500	38.660	30.339	995,341
2022-08-04	39.080	39.160	38.400	38.680	30.355	812,536
2022-08-03	39.000	39.880	38.940	39.040	30.637	757,217
2022-08-02	39.420	39.440	38.520	39.160	30.731	1,304,330
2022-08-01	39.800	40.460	39.440	39.640	31.108	1,462,454
2022-07-29	39.400	39.780	39.300	39.520	31.014	1,025,206
2022-07-28	38.600	39.740	38.600	39.140	30.716	1,306,862
2022-07-27	38.400	38.620	37.980	38.580	30.276	944,344
2022-07-26	38.080	38.700	37.860	38.040	29.852	1,081,178
2022-07-25	37.680	38.200	37.240	37.980	29.805	941,400
2022-07-22	38.440	38.860	37.860	37.940	29.774	1,153,350
2022-07-21	37.620	38.700	37.620	38.000	29.821	1,845,765
2022-07-20	37.660	38.480	36.880	37.200	29.193	3,339,489
2022-07-19	34.060	37.460	33.000	37.040	29.068	4,537,609
2022-07-18	31.720	32.100	31.200	32.020	25.128	1,200,984
2022-07-15	29.920	31.360	29.420	31.180	24.469	1,037,484
2022-07-14	30.020	30.320	29.420	29.540	23.182	1,017,000
2022-07-13	29.840	30.160	29.320	29.780	23.370	978,141
2022-07-12	29.300	29.900	28.760	29.820	23.402	727,897
2022-07-11	29.900	29.980	28.640	28.900	22.680	755,513
2022-07-08	29.100	29.700	28.660	29.360	23.041	945,163
2022-07-07	28.200	29.200	28.120	29.060	22.805	890,191
2022-07-06	27.440	28.160	27.260	27.980	21.958	1,170,846

← NewerPage 18 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.