Elkem ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	24.640	25.400	24.440	25.300	25.228	1,097,207
2025-08-07	24.500	24.880	24.300	24.640	24.570	1,417,131
2025-08-06	25.300	25.380	24.460	24.460	24.391	933,483
2025-08-05	24.800	25.420	24.600	25.000	24.929	1,609,350
2025-08-04	24.880	25.040	24.660	24.660	24.590	1,106,087
2025-08-01	24.360	25.100	24.300	24.680	24.610	1,598,853
2025-07-31	24.500	24.660	24.040	24.120	24.051	917,165
2025-07-30	24.760	24.980	24.580	24.660	24.590	511,920
2025-07-29	24.940	25.180	24.640	24.700	24.630	667,249
2025-07-28	24.920	25.280	24.800	24.880	24.809	869,791
2025-07-25	25.960	25.960	24.300	24.560	24.490	2,603,990
2025-07-24	25.960	26.160	25.600	25.940	25.866	1,337,719
2025-07-23	25.040	25.960	25.040	25.880	25.806	2,522,583
2025-07-22	24.500	24.840	24.200	24.840	24.769	657,183
2025-07-21	24.380	24.940	24.300	24.500	24.430	644,892
2025-07-18	24.960	25.260	24.440	24.440	24.371	1,344,268
2025-07-17	24.540	24.980	24.500	24.640	24.570	1,261,728
2025-07-16	23.520	24.460	23.480	24.140	24.071	1,429,677
2025-07-15	23.740	23.740	23.020	23.340	23.274	891,706
2025-07-14	22.200	23.960	22.140	23.620	23.553	1,944,633
2025-07-11	21.900	22.980	21.380	22.600	22.536	4,493,205
2025-07-10	25.240	25.320	24.440	24.640	24.570	1,090,994
2025-07-09	24.860	25.500	24.760	25.160	25.089	1,664,034
2025-07-08	24.480	24.900	24.160	24.820	24.749	1,704,077
2025-07-07	23.800	24.460	23.800	24.160	24.091	913,046
2025-07-04	24.440	24.440	23.900	23.900	23.832	524,261
2025-07-03	24.400	24.760	24.100	24.500	24.430	1,097,869
2025-07-02	23.700	24.280	23.180	24.180	24.111	1,435,863
2025-07-01	23.820	23.900	23.420	23.780	23.712	440,177
2025-06-30	23.940	24.020	23.520	23.700	23.633	1,441,159
2025-06-27	23.540	24.060	23.540	23.800	23.732	657,395
2025-06-26	23.740	23.820	23.220	23.400	23.334	691,147
2025-06-25	23.700	24.480	23.600	23.780	23.712	1,539,536
2025-06-24	23.220	23.840	23.120	23.540	23.473	954,562
2025-06-23	23.280	23.360	22.840	23.020	22.955	1,058,916
2025-06-20	23.300	23.420	22.820	23.240	23.174	1,045,697
2025-06-19	22.480	23.400	22.400	23.000	22.935	788,900
2025-06-18	23.500	23.500	22.560	22.760	22.695	1,289,456
2025-06-17	23.000	23.340	22.640	23.160	23.094	1,603,406
2025-06-16	22.240	23.060	22.220	22.880	22.815	1,242,972
2025-06-13	22.500	22.500	21.900	22.240	22.177	1,348,409
2025-06-12	21.960	22.700	21.660	22.500	22.436	1,736,675
2025-06-11	21.560	22.440	21.560	22.000	21.938	1,429,025
2025-06-10	20.840	21.700	20.840	21.500	21.439	1,743,395
2025-06-06	20.020	20.940	20.020	20.680	20.621	1,414,453
2025-06-05	20.280	20.460	19.950	20.020	19.963	853,685
2025-06-04	19.900	20.380	19.870	20.120	20.063	671,386
2025-06-03	20.000	20.000	19.440	19.650	19.594	1,091,355
2025-06-02	19.800	20.240	19.450	19.910	19.853	1,147,020
2025-05-30	19.960	19.960	19.500	19.660	19.604	1,153,975
2025-05-28	19.400	20.040	19.300	19.740	19.684	1,151,344
2025-05-27	19.100	19.600	18.910	19.390	19.335	658,156
2025-05-26	19.110	19.410	18.950	19.050	18.996	327,716
2025-05-23	18.920	19.360	18.640	18.930	18.876	751,679
2025-05-22	19.240	19.300	18.710	18.920	18.866	1,051,999
2025-05-21	19.810	19.810	19.160	19.350	19.295	509,939
2025-05-20	19.600	19.790	19.230	19.700	19.644	762,588
2025-05-19	19.540	19.710	19.150	19.630	19.574	904,781
2025-05-16	19.620	19.800	19.470	19.550	19.494	601,250
2025-05-15	20.120	20.120	19.360	19.560	19.504	743,216

← NewerPage 6 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.