Elkem ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	20.020	20.100	19.480	20.080	20.023	990,431
2025-05-13	19.980	20.160	19.770	19.770	19.714	659,276
2025-05-12	19.430	20.300	19.250	19.940	19.883	1,597,931
2025-05-09	18.900	19.170	18.710	18.920	18.866	769,515
2025-05-08	18.360	18.820	18.110	18.690	18.637	1,135,661
2025-05-07	18.090	18.420	17.850	18.320	18.268	631,525
2025-05-06	18.280	18.580	18.110	18.190	18.138	613,315
2025-05-05	18.100	18.580	18.000	18.320	18.268	741,601
2025-05-02	18.400	18.590	18.000	18.100	18.049	1,565,764
2025-04-30	19.700	19.700	18.090	18.200	17.848	2,627,073
2025-04-29	19.800	19.960	19.600	19.700	19.318	697,747
2025-04-28	19.470	20.000	19.470	19.810	19.426	940,097
2025-04-25	19.440	19.590	19.190	19.240	18.867	502,967
2025-04-24	18.920	19.310	18.720	19.140	18.769	463,042
2025-04-23	18.620	19.500	18.620	19.000	18.632	928,908
2025-04-22	18.700	18.710	18.200	18.280	17.926	627,951
2025-04-16	18.900	18.900	18.190	18.590	18.230	730,449
2025-04-15	18.510	19.160	18.510	19.000	18.632	601,461
2025-04-14	18.700	18.710	18.190	18.500	18.142	1,215,593
2025-04-11	17.970	18.400	17.860	18.170	17.818	616,582
2025-04-10	20.300	20.300	17.920	17.920	17.573	2,375,762
2025-04-09	17.900	18.930	17.620	18.490	18.132	1,219,487
2025-04-08	18.500	18.940	17.750	18.620	18.259	1,564,661
2025-04-07	17.440	18.680	17.000	18.490	18.132	2,299,190
2025-04-04	19.520	19.740	18.840	18.950	18.583	1,167,427
2025-04-03	19.770	20.460	19.540	19.670	19.289	651,218
2025-04-02	20.720	20.800	20.360	20.560	20.162	718,820
2025-04-01	20.980	21.320	20.800	20.800	20.397	574,170
2025-03-31	21.220	21.220	20.760	20.880	20.476	566,109
2025-03-28	22.000	22.140	21.400	21.500	21.084	637,917
2025-03-27	22.300	22.300	21.720	21.880	21.456	446,036
2025-03-26	22.340	22.580	21.940	22.340	21.907	420,563
2025-03-25	22.000	22.200	21.820	21.960	21.535	527,001
2025-03-24	22.700	22.700	22.080	22.180	21.750	535,791
2025-03-21	22.700	22.740	21.940	22.580	22.143	10,032,994
2025-03-20	23.100	23.320	22.500	22.560	22.123	660,094
2025-03-19	23.100	23.360	22.920	23.080	22.633	865,565
2025-03-18	23.660	24.160	23.340	23.520	23.064	884,115
2025-03-17	23.400	23.660	23.220	23.500	23.045	701,025
2025-03-14	22.880	23.440	22.440	23.240	22.790	759,988
2025-03-13	22.460	22.900	22.280	22.460	22.025	572,709
2025-03-12	22.820	22.960	22.340	22.400	21.966	368,015
2025-03-11	22.660	23.060	22.300	22.620	22.182	788,549
2025-03-10	23.200	23.360	22.900	22.940	22.496	668,539
2025-03-07	23.000	23.400	22.900	23.200	22.751	684,326
2025-03-06	22.400	23.100	22.400	22.940	22.496	829,160
2025-03-05	22.260	23.080	22.260	22.580	22.143	942,240
2025-03-04	22.240	22.240	21.820	21.820	21.397	1,247,488
2025-03-03	22.720	22.940	22.500	22.660	22.221	490,532
2025-02-28	22.520	22.960	22.140	22.760	22.319	973,443
2025-02-27	22.940	23.120	22.700	22.780	22.339	921,041
2025-02-26	23.340	23.340	23.100	23.160	22.711	397,194
2025-02-25	22.920	23.200	22.920	22.980	22.535	490,829
2025-02-24	23.500	23.560	22.880	22.960	22.515	864,366
2025-02-21	23.440	24.140	23.440	23.640	23.182	1,909,400
2025-02-20	23.000	23.500	22.940	23.300	22.849	1,253,591
2025-02-19	23.320	23.500	23.060	23.160	22.711	476,650
2025-02-18	23.000	23.300	22.800	23.200	22.751	608,127
2025-02-17	22.720	23.220	22.520	23.180	22.731	949,927
2025-02-14	22.720	23.100	22.420	22.900	22.456	1,293,807

← NewerPage 7 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.