Elkem ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	32.100	32.660	31.540	31.540	31.540	442,249
2026-07-23	32.340	32.560	32.100	32.320	32.320	310,204
2026-07-22	32.500	32.600	32.020	32.280	32.280	231,341
2026-07-21	32.180	32.640	31.820	32.080	32.080	425,003
2026-07-20	31.500	32.880	31.280	32.180	32.180	506,296
2026-07-17	32.100	32.100	31.240	31.740	31.740	398,036
2026-07-16	32.900	32.900	31.760	32.060	32.060	425,134
2026-07-15	33.120	33.320	32.280	32.680	32.680	296,596
2026-07-14	32.680	33.500	32.500	33.000	33.000	546,247
2026-07-13	30.000	32.840	29.780	32.700	32.700	1,523,424
2026-07-10	29.300	30.300	28.500	30.300	30.300	1,322,075
2026-07-09	30.600	30.640	29.940	29.960	29.960	509,143
2026-07-08	31.160	31.180	30.200	30.580	30.580	407,865
2026-07-07	31.540	31.740	31.140	31.240	31.240	319,992
2026-07-06	31.820	31.960	31.500	31.800	31.800	256,665
2026-07-03	31.400	32.020	31.000	32.020	32.020	503,486
2026-07-02	31.120	31.400	30.640	31.200	31.200	435,349
2026-07-01	31.980	31.980	30.560	31.220	31.220	566,450
2026-06-30	31.160	32.080	30.780	31.980	31.980	460,200
2026-06-29	31.300	31.500	30.760	30.780	30.780	361,805
2026-06-26	31.960	31.960	30.900	31.260	31.260	471,203
2026-06-25	31.520	32.360	31.300	32.200	32.200	883,753
2026-06-24	31.540	31.720	31.060	31.420	31.420	393,221
2026-06-23	31.500	31.640	31.040	31.580	31.580	393,444
2026-06-22	32.300	32.440	31.400	31.760	31.760	305,514
2026-06-19	32.040	32.800	32.020	32.040	32.040	1,380,370
2026-06-18	32.900	33.000	31.800	32.240	32.240	772,458
2026-06-17	33.700	33.700	32.800	32.900	32.900	697,939
2026-06-16	32.840	33.720	32.660	33.700	33.700	771,227
2026-06-15	33.300	33.520	32.620	32.920	32.920	1,513,158
2026-06-12	31.920	33.180	31.880	33.120	33.120	1,087,067
2026-06-11	31.700	31.820	30.940	31.500	31.500	804,378
2026-06-10	32.940	32.940	31.400	31.720	31.720	1,068,674
2026-06-09	32.280	33.400	32.020	33.260	33.260	1,111,130
2026-06-08	33.040	33.040	31.980	32.120	32.120	641,044
2026-06-05	34.000	34.160	32.800	33.300	33.300	902,875
2026-06-04	34.180	34.200	33.620	34.100	34.100	734,454
2026-06-03	34.340	34.600	33.800	34.000	34.000	1,248,855
2026-06-02	33.800	34.320	33.300	33.860	33.860	1,848,054
2026-06-01	32.600	33.960	32.600	33.580	33.580	1,845,879
2026-05-29	32.700	32.720	31.720	32.240	32.240	1,342,959
2026-05-28	31.960	32.800	31.960	32.480	32.480	1,636,804
2026-05-27	32.000	32.800	31.680	31.700	31.700	2,935,535
2026-05-26	31.560	32.280	31.180	32.000	32.000	640,185
2026-05-22	30.140	32.020	30.060	31.760	31.760	2,629,898
2026-05-21	29.940	30.500	29.860	29.960	29.960	1,067,263
2026-05-20	28.400	30.220	28.300	29.680	29.680	1,557,130
2026-05-19	28.600	29.500	28.480	28.720	28.720	820,499
2026-05-18	27.840	28.780	27.700	28.780	28.780	498,848
2026-05-15	29.100	29.240	27.880	28.080	28.080	894,359
2026-05-13	28.220	29.140	28.200	29.080	29.080	543,033
2026-05-12	28.240	28.540	27.980	28.300	28.300	591,126
2026-05-11	29.440	29.600	28.080	28.080	28.080	589,351
2026-05-08	29.100	29.780	29.100	29.460	29.460	745,755
2026-05-07	28.440	30.200	28.260	29.300	29.300	2,136,662
2026-05-06	27.980	28.380	27.880	27.880	27.801	449,180
2026-05-05	28.300	28.740	27.600	27.720	27.641	791,437
2026-05-04	28.100	29.480	28.000	28.120	28.040	2,498,908
2026-04-30	27.000	27.240	26.420	27.100	27.023	1,622,428
2026-04-29	28.000	28.300	27.480	27.600	27.522	593,296

← NewerPage 2 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.