Elkem ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	30.000	31.200	30.000	30.820	22.438	1,129,697
2022-01-10	30.400	30.560	29.720	29.740	21.652	500,818
2022-01-07	29.900	30.560	29.760	30.320	22.074	1,036,588
2022-01-06	30.000	30.000	29.480	29.800	21.695	963,582
2022-01-05	30.300	30.500	30.220	30.380	22.118	512,600
2022-01-04	30.720	31.080	30.300	30.380	22.118	1,000,330
2022-01-03	29.920	30.800	29.560	30.620	22.292	1,495,171
2021-12-30	29.280	29.820	29.180	29.820	21.710	710,633
2021-12-29	29.600	29.600	29.100	29.260	21.302	531,608
2021-12-28	29.420	29.680	29.360	29.600	21.550	436,051
2021-12-27	28.800	29.380	28.640	29.280	21.317	568,317
2021-12-23	28.000	28.920	28.000	28.760	20.938	1,458,053
2021-12-22	28.120	28.360	27.800	27.820	20.254	1,207,954
2021-12-21	27.600	28.100	27.500	28.080	20.443	1,368,982
2021-12-20	28.060	28.100	27.100	27.340	19.905	3,530,669
2021-12-17	28.880	28.980	28.500	28.920	21.055	1,673,242
2021-12-16	29.020	29.260	28.860	29.060	21.157	798,566
2021-12-15	28.560	28.740	28.420	28.420	20.691	505,686
2021-12-14	29.120	29.320	28.420	28.720	20.909	1,103,622
2021-12-13	29.020	29.980	29.020	29.140	21.215	1,773,892
2021-12-10	29.000	29.340	28.940	28.960	21.084	1,086,660
2021-12-09	29.820	29.940	29.280	29.380	21.390	1,121,988
2021-12-08	29.780	30.380	29.260	29.720	21.637	1,559,634
2021-12-07	29.400	29.800	29.400	29.740	21.652	885,491
2021-12-06	29.300	29.360	28.600	29.060	21.157	1,322,818
2021-12-03	29.800	29.940	29.120	29.140	21.215	931,497
2021-12-02	30.000	30.000	29.180	29.420	21.419	1,279,740
2021-12-01	29.520	30.140	29.280	30.020	21.856	1,267,891
2021-11-30	30.000	30.280	29.220	29.320	21.346	1,886,882
2021-11-29	30.300	30.840	30.000	30.120	21.928	1,285,645
2021-11-26	30.100	30.800	29.880	30.020	21.856	1,870,117
2021-11-25	31.760	31.940	31.400	31.480	22.919	751,416
2021-11-24	32.500	32.560	31.160	31.500	22.933	1,369,815
2021-11-23	31.960	32.520	31.660	32.520	23.676	971,840
2021-11-22	32.020	32.280	31.840	32.000	23.297	970,133
2021-11-19	32.600	32.640	31.840	31.900	23.224	1,151,163
2021-11-18	32.740	32.980	31.880	31.880	23.210	1,176,138
2021-11-17	32.760	32.800	32.260	32.640	23.763	837,098
2021-11-16	33.220	33.220	32.420	32.580	23.719	1,107,627
2021-11-15	32.980	33.340	32.800	32.960	23.996	1,139,555
2021-11-12	32.460	32.940	32.200	32.620	23.749	1,528,077
2021-11-11	31.820	32.700	31.820	32.440	23.617	1,067,395
2021-11-10	32.240	32.580	31.440	31.940	23.253	1,812,505
2021-11-09	33.180	33.180	32.060	32.100	23.370	2,651,400
2021-11-08	33.520	33.900	33.040	33.280	24.229	1,208,791
2021-11-05	33.520	33.600	33.020	33.600	24.462	903,638
2021-11-04	33.700	33.740	33.040	33.440	24.346	2,799,566
2021-11-03	32.960	33.600	32.960	33.380	24.302	1,903,745
2021-11-02	33.560	33.560	32.700	33.000	24.025	2,090,921
2021-11-01	34.000	34.200	33.260	33.600	24.462	2,326,261
2021-10-29	33.880	34.120	33.120	33.460	24.360	2,808,723
2021-10-28	36.280	36.340	33.020	33.620	24.477	9,308,945
2021-10-27	37.200	38.340	35.820	36.080	26.268	5,567,751
2021-10-26	36.080	36.600	35.820	36.300	26.428	2,528,618
2021-10-25	35.600	35.680	35.100	35.300	25.700	714,548
2021-10-22	35.220	36.060	35.000	35.600	25.918	1,109,153
2021-10-21	35.860	35.860	34.900	35.200	25.627	1,331,718
2021-10-20	36.600	36.600	35.620	35.900	26.136	868,784

← NewerPage 21 of 21 · 1,258 trading days

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.