Elkem ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	28.140	28.460	27.800	27.800	27.721	879,074
2026-04-27	28.560	28.960	28.260	28.420	28.339	440,682
2026-04-24	29.040	29.040	28.160	28.460	28.379	468,871
2026-04-23	29.000	29.120	28.260	29.040	28.957	1,103,657
2026-04-22	29.200	29.660	29.120	29.120	29.037	620,607
2026-04-21	28.940	29.480	28.800	29.020	28.938	617,496
2026-04-20	28.360	29.380	28.100	28.800	28.718	735,206
2026-04-17	28.720	28.800	28.300	28.420	28.339	443,627
2026-04-16	28.940	29.200	28.720	28.780	28.698	777,977
2026-04-15	29.500	29.520	28.720	28.740	28.658	464,976
2026-04-14	29.500	30.000	29.460	29.500	29.416	903,289
2026-04-13	29.160	29.660	28.880	29.120	29.037	675,385
2026-04-10	28.640	29.320	28.460	29.180	29.097	797,531
2026-04-09	29.380	29.380	28.360	28.500	28.419	1,191,281
2026-04-08	28.860	29.440	28.040	29.280	29.197	2,185,259
2026-04-07	28.000	28.700	27.700	27.800	27.721	1,871,440
2026-04-01	28.440	28.600	28.140	28.140	28.060	292,816
2026-03-31	28.400	28.520	28.000	28.280	28.200	907,059
2026-03-30	28.480	29.100	28.300	28.300	28.220	788,320
2026-03-27	28.500	28.580	28.080	28.280	28.200	904,005
2026-03-26	28.460	28.500	28.000	28.400	28.319	1,086,764
2026-03-25	27.540	28.640	27.400	28.480	28.399	1,070,454
2026-03-24	26.900	27.340	26.720	27.100	27.023	806,798
2026-03-23	25.500	27.460	25.300	27.200	27.123	1,262,982
2026-03-20	26.020	26.440	25.780	25.780	25.707	1,585,145
2026-03-19	27.860	27.860	25.950	26.000	25.926	2,388,298
2026-03-18	28.540	28.700	28.100	28.320	28.240	436,801
2026-03-17	28.000	28.640	27.500	28.460	28.379	820,716
2026-03-16	28.540	28.700	28.160	28.160	28.080	722,750
2026-03-13	28.900	29.120	28.420	28.700	28.618	1,447,356
2026-03-12	28.960	29.800	28.940	29.000	28.918	1,143,354
2026-03-11	28.140	29.280	28.000	28.900	28.818	1,896,085
2026-03-10	28.980	29.380	28.900	29.180	29.097	817,832
2026-03-09	28.840	28.920	28.120	28.700	28.618	1,063,967
2026-03-06	30.500	30.500	29.160	29.320	29.237	1,043,452
2026-03-05	30.760	31.000	30.200	30.280	30.194	1,472,508
2026-03-04	29.240	30.820	29.040	30.720	30.633	954,630
2026-03-03	30.040	30.040	29.240	29.560	29.476	845,209
2026-03-02	30.200	30.640	29.800	30.420	30.334	1,669,919
2026-02-27	30.720	31.120	30.140	30.540	30.453	1,655,620
2026-02-26	30.560	30.760	30.260	30.640	30.553	976,367
2026-02-25	30.000	30.780	29.880	30.560	30.473	1,459,571
2026-02-24	29.700	30.440	29.560	29.860	29.775	1,147,088
2026-02-23	29.180	29.920	28.960	29.800	29.715	1,393,425
2026-02-20	28.960	29.340	28.680	29.320	29.237	1,576,188
2026-02-19	28.280	28.960	28.040	28.880	28.798	2,120,156
2026-02-18	28.160	28.480	27.600	28.280	28.200	1,599,166
2026-02-17	26.620	28.480	26.400	28.160	28.080	2,718,319
2026-02-16	25.400	26.940	25.220	26.860	26.784	4,077,858
2026-02-13	26.500	27.840	24.400	25.000	24.929	16,513,047
2026-02-12	29.300	29.800	28.880	28.880	28.798	1,131,362
2026-02-11	28.400	29.360	28.400	29.000	28.918	557,948
2026-02-10	29.920	30.300	27.920	28.780	28.698	3,204,969
2026-02-09	28.080	29.720	28.000	29.700	29.616	1,155,259
2026-02-06	28.340	28.340	27.800	27.960	27.881	843,118
2026-02-05	28.240	28.460	27.900	28.080	28.000	547,933
2026-02-04	28.540	28.740	28.120	28.280	28.200	397,488
2026-02-03	28.400	28.540	28.140	28.400	28.319	310,358
2026-02-02	28.340	28.360	27.980	28.260	28.180	440,817
2026-01-30	28.500	28.640	28.100	28.640	28.559	479,604

← NewerPage 3 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.