Elkem ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	28.500	28.640	28.100	28.640	28.559	479,604
2026-01-29	28.920	29.140	28.460	28.460	28.379	344,222
2026-01-28	29.280	29.380	28.660	28.720	28.638	482,338
2026-01-27	29.700	29.700	29.020	29.020	28.938	1,917,458
2026-01-26	29.840	29.980	29.460	29.800	29.715	419,340
2026-01-23	29.400	30.060	29.300	29.840	29.755	393,572
2026-01-22	29.560	29.760	29.200	29.520	29.436	2,168,077
2026-01-21	29.220	29.300	28.560	29.200	29.117	554,674
2026-01-20	29.460	29.460	28.800	29.200	29.117	438,507
2026-01-19	29.600	29.620	29.120	29.440	29.356	563,504
2026-01-16	30.220	30.300	29.880	30.140	30.054	799,790
2026-01-15	30.500	30.660	29.980	30.600	30.513	1,025,521
2026-01-14	30.460	30.800	30.140	30.560	30.473	771,774
2026-01-13	30.480	30.580	30.200	30.440	30.354	507,253
2026-01-12	30.200	30.580	29.920	30.340	30.254	504,986
2026-01-09	30.720	31.040	30.180	30.240	30.154	603,943
2026-01-08	30.900	31.060	30.420	30.600	30.513	5,172,860
2026-01-07	31.400	31.600	30.740	30.900	30.812	935,266
2026-01-06	30.220	31.320	30.220	31.000	30.912	1,550,009
2026-01-05	30.680	31.080	30.180	30.280	30.194	2,222,778
2026-01-02	30.500	30.680	29.960	30.580	30.493	761,036
2025-12-30	30.000	30.620	30.000	30.480	30.393	674,930
2025-12-29	29.420	30.200	29.160	30.120	30.034	640,979
2025-12-23	29.620	29.700	29.200	29.500	29.416	702,976
2025-12-22	29.400	29.920	29.360	29.640	29.556	685,222
2025-12-19	29.340	29.400	29.060	29.260	29.177	1,000,669
2025-12-18	28.780	29.320	28.720	29.100	29.017	606,360
2025-12-17	28.500	28.780	28.140	28.760	28.678	692,504
2025-12-16	27.860	28.500	27.720	28.500	28.419	691,536
2025-12-15	28.200	28.400	27.880	27.940	27.861	489,610
2025-12-12	28.020	28.340	27.940	28.240	28.160	408,329
2025-12-11	28.500	28.880	27.860	27.900	27.821	732,982
2025-12-10	28.520	28.620	28.180	28.440	28.359	427,001
2025-12-09	28.400	28.680	28.280	28.660	28.579	806,386
2025-12-08	28.000	28.780	27.820	28.740	28.658	738,992
2025-12-05	27.720	28.240	27.660	27.920	27.841	422,340
2025-12-04	27.820	28.000	27.720	27.720	27.641	285,959
2025-12-03	27.740	28.200	27.720	27.820	27.741	519,218
2025-12-02	27.720	27.740	27.420	27.720	27.641	354,186
2025-12-01	27.020	27.800	27.020	27.800	27.721	331,119
2025-11-28	27.760	27.940	27.540	27.600	27.522	328,451
2025-11-27	27.000	27.700	27.000	27.700	27.621	614,803
2025-11-26	26.700	27.200	26.440	27.120	27.043	622,815
2025-11-25	26.180	26.700	26.160	26.700	26.624	422,335
2025-11-24	26.340	26.400	25.840	26.220	26.146	1,032,786
2025-11-21	26.500	26.500	25.900	26.400	26.325	561,608
2025-11-20	26.840	27.040	26.300	26.760	26.684	519,205
2025-11-19	26.800	27.020	26.200	26.680	26.604	834,865
2025-11-18	26.280	27.540	25.700	26.820	26.744	2,616,736
2025-11-17	26.460	26.760	26.400	26.520	26.445	1,069,138
2025-11-14	26.400	26.520	26.000	26.440	26.365	698,905
2025-11-13	25.080	26.600	25.080	26.440	26.365	2,077,060
2025-11-12	25.980	26.160	24.200	25.520	25.447	2,277,084
2025-11-11	25.980	25.980	25.760	25.920	25.846	623,242
2025-11-10	25.740	26.000	25.580	26.000	25.926	721,802
2025-11-07	25.640	25.800	25.380	25.480	25.408	1,276,337
2025-11-06	25.800	26.200	25.620	25.740	25.667	519,642
2025-11-05	26.000	26.080	25.620	26.000	25.926	720,463
2025-11-04	26.400	26.400	25.880	26.000	25.926	1,901,915
2025-11-03	26.660	26.960	26.220	26.620	26.544	467,510

← NewerPage 4 of 21 · 1,260 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.