Elkem ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	29.200	29.600	27.320	27.340	21.456	1,791,923
2022-07-04	29.980	30.300	28.780	28.800	22.601	1,221,261
2022-07-01	30.500	30.680	28.860	29.280	22.978	2,056,481
2022-06-30	32.200	32.380	31.220	31.380	24.626	918,416
2022-06-29	33.200	33.300	32.440	32.500	25.505	782,626
2022-06-28	33.560	33.940	33.140	33.340	26.164	702,108
2022-06-27	33.000	33.780	32.720	33.020	25.913	670,679
2022-06-24	33.000	33.140	32.340	32.900	25.819	583,478
2022-06-23	33.440	33.460	31.940	32.600	25.583	1,058,630
2022-06-22	34.000	34.300	32.820	33.360	26.180	1,439,610
2022-06-21	34.000	34.760	33.700	33.860	26.572	729,940
2022-06-20	32.720	33.380	31.760	33.380	26.195	956,940
2022-06-17	32.080	33.040	31.760	32.440	25.458	1,201,721
2022-06-16	34.000	34.000	31.980	32.020	25.128	1,218,616
2022-06-15	34.020	34.240	32.900	33.900	26.604	1,522,284
2022-06-14	33.720	34.120	33.020	33.780	26.509	1,172,988
2022-06-13	34.000	34.100	32.840	33.500	26.290	1,549,591
2022-06-10	36.020	36.020	34.620	34.800	27.310	1,612,795
2022-06-09	37.400	37.420	36.320	36.520	28.660	1,077,795
2022-06-08	38.840	38.840	37.200	37.440	29.382	1,906,154
2022-06-07	38.800	38.800	37.880	38.620	30.308	626,421
2022-06-03	40.000	40.020	38.540	38.560	30.261	785,396
2022-06-02	39.180	39.760	38.720	39.640	31.108	751,501
2022-06-01	39.400	39.600	38.660	39.120	30.700	808,295
2022-05-31	37.940	39.340	37.680	39.260	30.810	2,683,369
2022-05-30	38.820	39.100	37.600	38.020	29.837	697,808
2022-05-27	38.500	38.880	38.180	38.540	30.245	874,637
2022-05-25	37.800	38.380	37.460	37.900	29.743	797,621
2022-05-24	37.980	38.020	37.420	37.680	29.570	750,778
2022-05-23	38.160	38.380	37.520	38.080	29.884	572,121
2022-05-20	37.940	38.480	37.580	37.940	29.774	916,078
2022-05-19	37.120	37.680	36.880	37.140	29.146	1,208,690
2022-05-18	36.900	38.380	36.620	38.140	29.931	1,957,527
2022-05-16	36.540	36.540	35.600	36.420	28.581	1,151,911
2022-05-13	34.960	36.200	34.860	36.200	28.409	1,173,943
2022-05-12	34.700	34.800	34.000	34.600	27.153	1,025,228
2022-05-11	35.240	36.200	34.840	35.220	27.639	1,517,063
2022-05-10	35.680	36.000	34.460	35.220	27.639	1,985,342
2022-05-09	36.700	36.740	35.280	36.000	28.252	1,144,725
2022-05-06	36.500	37.600	36.360	36.740	28.832	973,285
2022-05-05	38.000	38.160	37.360	37.460	29.397	841,837
2022-05-04	37.500	37.760	36.820	37.500	29.429	1,057,509
2022-05-03	38.500	38.940	36.520	37.260	29.240	2,015,220
2022-05-02	39.000	39.000	37.620	38.340	30.088	1,140,416
2022-04-29	39.500	40.320	38.720	39.440	30.951	1,065,883
2022-04-28	39.680	39.680	37.720	39.040	30.637	2,072,318
2022-04-27	43.740	44.080	41.420	41.500	30.213	3,290,342
2022-04-26	42.000	42.920	41.520	42.260	30.767	1,141,333
2022-04-25	42.520	42.520	40.900	41.460	30.184	1,509,984
2022-04-22	43.400	44.140	43.160	43.240	31.480	1,222,799
2022-04-21	42.420	43.980	42.360	43.660	31.786	1,133,908
2022-04-20	42.000	42.300	41.760	42.120	30.665	760,585
2022-04-19	41.340	42.220	40.940	41.660	30.330	1,407,438
2022-04-13	40.820	41.320	40.620	41.040	29.879	504,781
2022-04-12	40.000	40.780	39.540	40.320	29.354	966,347
2022-04-11	41.000	41.720	40.120	40.340	29.369	1,606,066
2022-04-08	38.720	41.160	38.460	40.780	29.689	3,036,511
2022-04-07	37.880	37.980	37.100	37.500	27.301	701,390
2022-04-06	37.880	38.680	37.560	37.680	27.432	1,108,119
2022-04-05	38.180	38.200	37.320	37.320	27.170	829,809

← NewerPage 19 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.