Elkem ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	27.000	27.000	26.280	26.680	26.604	710,599
2025-10-30	26.920	26.920	26.520	26.780	26.704	723,116
2025-10-29	26.200	27.120	26.020	27.040	26.963	1,564,458
2025-10-28	25.920	26.280	25.600	26.180	26.106	1,076,176
2025-10-27	26.320	26.460	25.740	26.080	26.006	1,011,294
2025-10-24	26.740	26.740	25.640	26.300	26.225	2,879,449
2025-10-23	25.920	27.480	25.820	26.740	26.664	2,554,448
2025-10-22	27.000	27.120	26.620	27.000	26.923	1,304,901
2025-10-21	27.580	27.840	26.840	26.900	26.824	2,164,266
2025-10-20	28.520	28.680	27.360	27.840	27.761	1,306,244
2025-10-17	28.300	28.420	27.780	28.260	28.180	908,949
2025-10-16	29.000	29.280	28.320	28.400	28.319	1,388,370
2025-10-15	27.960	28.800	27.840	28.720	28.638	2,211,551
2025-10-14	27.280	27.420	26.600	27.240	27.163	1,139,024
2025-10-13	27.100	27.460	26.960	27.460	27.382	752,983
2025-10-10	27.220	28.000	27.080	27.400	27.322	1,706,346
2025-10-09	27.260	27.580	27.100	27.300	27.222	730,408
2025-10-08	27.480	27.600	27.040	27.180	27.103	1,198,854
2025-10-07	27.600	27.600	27.060	27.280	27.202	624,237
2025-10-06	27.040	27.600	26.920	27.500	27.422	1,132,225
2025-10-03	27.460	27.760	26.760	27.100	27.023	1,259,901
2025-10-02	26.900	27.600	26.680	27.600	27.522	1,587,643
2025-10-01	26.480	26.820	26.160	26.600	26.524	776,773
2025-09-30	26.900	27.000	26.300	26.300	26.225	970,699
2025-09-29	27.200	27.320	26.700	26.780	26.704	1,479,242
2025-09-26	26.700	27.180	26.360	26.960	26.883	1,608,104
2025-09-25	26.580	27.300	26.460	26.520	26.445	2,969,474
2025-09-24	25.980	26.720	25.800	26.140	26.066	2,723,419
2025-09-23	25.100	25.740	25.100	25.500	25.428	923,433
2025-09-22	25.820	25.820	25.040	25.040	24.969	1,061,557
2025-09-19	27.200	27.200	25.520	25.820	25.747	3,262,131
2025-09-18	25.860	27.080	25.200	26.800	26.724	5,516,163
2025-09-17	25.200	25.200	24.300	24.540	24.470	852,147
2025-09-16	25.000	25.320	24.780	25.000	24.929	1,029,021
2025-09-15	24.900	25.120	24.780	25.060	24.989	574,816
2025-09-12	24.760	25.100	24.760	24.820	24.749	736,959
2025-09-11	24.800	24.960	24.560	24.720	24.650	411,488
2025-09-10	25.300	25.300	24.760	24.760	24.690	293,978
2025-09-09	25.200	25.480	25.140	25.240	25.168	438,450
2025-09-08	25.100	25.360	24.860	25.180	25.108	454,903
2025-09-05	24.700	25.180	24.700	25.040	24.969	404,221
2025-09-04	24.720	25.040	24.580	24.660	24.590	403,082
2025-09-03	24.360	24.940	24.300	24.700	24.630	723,341
2025-09-02	25.000	25.200	24.340	24.340	24.271	796,867
2025-09-01	25.300	25.340	24.800	25.120	25.049	1,026,797
2025-08-29	25.700	25.800	25.460	25.600	25.527	873,560
2025-08-28	25.500	26.000	25.460	25.640	25.567	918,867
2025-08-27	25.900	25.900	25.320	25.440	25.368	735,678
2025-08-26	25.980	25.980	25.580	25.940	25.866	775,253
2025-08-25	25.800	26.060	25.700	25.960	25.886	474,897
2025-08-22	25.700	26.100	25.540	25.800	25.727	828,350
2025-08-21	25.880	25.900	25.460	25.560	25.487	630,419
2025-08-20	25.400	25.960	25.380	25.840	25.767	876,129
2025-08-19	25.140	25.760	24.800	25.520	25.447	1,190,356
2025-08-18	26.000	26.000	25.300	25.300	25.228	914,539
2025-08-15	25.960	26.280	25.680	25.840	25.767	1,179,562
2025-08-14	25.820	25.960	25.500	25.720	25.647	746,722
2025-08-13	26.440	26.500	25.560	25.600	25.527	1,965,552
2025-08-12	25.300	26.300	24.960	26.300	26.225	1,588,821
2025-08-11	25.400	25.400	25.000	25.180	25.108	763,454

← NewerPage 5 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.