Elkem ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	38.160	38.700	37.880	38.020	27.680	969,839
2022-04-01	37.940	38.140	37.340	37.980	27.651	1,092,495
2022-03-31	38.760	38.860	37.720	37.840	27.549	1,138,664
2022-03-30	37.400	38.840	37.400	38.480	28.015	1,014,216
2022-03-29	37.000	38.480	36.840	37.740	27.476	1,282,577
2022-03-28	37.680	38.680	37.480	37.540	27.330	1,360,207
2022-03-25	37.000	38.020	36.960	37.800	27.520	1,682,049
2022-03-24	35.640	37.120	35.560	37.000	26.937	1,917,702
2022-03-23	35.600	35.840	35.360	35.780	26.049	874,785
2022-03-22	35.000	35.580	34.600	35.580	25.904	1,333,730
2022-03-21	34.600	35.060	34.380	34.900	25.408	1,306,065
2022-03-18	34.400	34.440	33.820	34.320	24.986	1,244,337
2022-03-17	34.200	34.700	33.500	34.000	24.753	1,134,630
2022-03-16	33.600	34.180	33.180	33.960	24.724	1,886,982
2022-03-15	32.760	33.040	32.120	32.440	23.617	1,400,931
2022-03-14	32.600	33.680	32.600	33.180	24.156	985,547
2022-03-11	32.300	33.400	32.300	32.740	23.836	1,032,259
2022-03-10	33.280	33.420	32.180	32.380	23.574	1,033,115
2022-03-09	31.360	33.120	31.280	33.100	24.098	1,660,231
2022-03-08	30.100	31.500	29.900	30.780	22.409	2,618,259
2022-03-07	31.500	31.640	29.780	30.980	22.555	2,246,230
2022-03-04	33.240	33.340	31.580	31.840	23.181	2,066,940
2022-03-03	34.400	34.580	33.500	33.500	24.389	832,183
2022-03-02	33.100	34.580	32.800	34.300	24.972	1,465,202
2022-03-01	33.740	34.320	32.940	33.400	24.316	1,816,933
2022-02-28	32.620	33.620	32.600	33.200	24.171	1,384,336
2022-02-25	32.660	33.740	32.260	33.500	24.389	1,304,563
2022-02-24	32.400	33.120	31.500	32.280	23.501	2,264,663
2022-02-23	33.300	34.320	33.300	33.820	24.622	977,564
2022-02-22	32.100	33.380	31.800	33.380	24.302	855,403
2022-02-21	34.300	34.380	33.020	33.220	24.185	3,180,570
2022-02-18	34.380	34.680	34.040	34.460	25.088	1,059,499
2022-02-17	35.700	35.700	34.160	34.160	24.870	1,099,191
2022-02-16	35.500	36.080	35.220	35.480	25.831	970,893
2022-02-15	34.440	35.540	34.440	35.120	25.569	1,214,196
2022-02-14	35.460	35.460	34.320	34.980	25.467	2,153,321
2022-02-11	35.440	36.660	35.040	36.260	26.399	2,115,307
2022-02-10	35.100	35.700	34.140	35.540	25.874	3,177,747
2022-02-09	35.000	35.940	33.260	34.500	25.117	4,642,753
2022-02-08	34.000	34.760	33.680	34.460	25.088	2,072,499
2022-02-07	33.520	33.720	32.940	33.560	24.433	758,889
2022-02-04	32.800	33.180	32.560	32.720	23.821	948,467
2022-02-03	33.400	33.580	32.700	33.000	24.025	873,057
2022-02-02	33.800	34.220	33.400	33.400	24.316	1,089,965
2022-02-01	32.880	33.580	32.880	33.460	24.360	1,201,424
2022-01-31	32.020	32.580	31.800	32.140	23.399	1,469,153
2022-01-28	31.500	31.500	30.880	31.200	22.715	679,993
2022-01-27	30.740	31.740	30.440	31.680	23.064	884,206
2022-01-26	31.060	32.100	31.000	31.620	23.021	742,539
2022-01-25	30.280	31.200	30.280	30.640	22.307	1,076,761
2022-01-24	31.900	31.900	29.680	29.680	21.608	1,855,026
2022-01-21	32.440	32.760	31.700	31.700	23.079	1,315,941
2022-01-20	33.340	33.780	32.960	33.100	24.098	1,050,911
2022-01-19	34.280	34.280	33.080	33.080	24.083	1,489,107
2022-01-18	34.000	34.880	33.400	34.000	24.753	2,248,324
2022-01-17	32.420	33.700	32.420	33.560	24.433	2,358,659
2022-01-14	31.460	32.220	31.280	32.160	23.414	1,238,062
2022-01-13	31.180	31.720	31.100	31.440	22.889	696,949
2022-01-12	31.080	31.560	30.960	31.200	22.715	876,450
2022-01-11	30.000	31.200	30.000	30.820	22.438	1,129,697

← NewerPage 20 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.