Elkem ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	21.660	22.620	21.660	22.580	22.143	2,711,696
2025-02-12	21.300	22.200	20.640	21.240	20.829	5,424,200
2025-02-11	22.140	22.720	22.000	22.540	22.103	1,034,737
2025-02-10	22.060	22.700	21.900	22.240	21.809	1,208,843
2025-02-07	22.400	22.500	21.880	22.060	21.633	648,461
2025-02-06	21.820	22.380	21.720	22.360	21.927	848,869
2025-02-05	22.280	22.500	21.700	21.700	21.280	1,364,001
2025-02-04	21.520	22.220	21.340	21.940	21.515	1,638,386
2025-02-03	21.360	21.640	20.800	20.900	20.495	1,703,626
2025-01-31	22.840	22.840	21.960	22.320	21.888	2,246,285
2025-01-30	22.640	22.880	22.280	22.840	22.398	1,145,698
2025-01-29	22.300	22.640	22.000	22.600	22.162	1,352,817
2025-01-28	21.900	22.620	21.420	22.400	21.966	3,493,143
2025-01-27	20.260	21.960	20.040	21.960	21.535	4,463,689
2025-01-24	20.000	20.380	19.450	19.560	19.181	2,492,792
2025-01-23	17.410	20.140	17.410	19.600	19.220	11,705,339
2025-01-22	16.800	16.800	16.500	16.580	16.259	1,726,931
2025-01-21	16.850	16.890	16.730	16.750	16.426	1,009,647
2025-01-20	16.830	16.930	16.730	16.870	16.543	941,295
2025-01-17	17.010	17.090	16.750	16.830	16.504	2,064,513
2025-01-16	17.600	17.770	16.970	16.970	16.641	1,506,557
2025-01-15	17.230	17.720	17.190	17.650	17.308	1,158,368
2025-01-14	16.960	17.420	16.960	17.230	16.896	937,819
2025-01-13	17.010	17.150	16.750	16.960	16.632	1,270,110
2025-01-10	17.340	17.500	17.060	17.110	16.779	873,052
2025-01-09	16.990	17.340	16.990	17.340	17.004	756,831
2025-01-08	17.250	17.250	16.910	17.060	16.730	1,266,697
2025-01-07	17.450	17.520	17.310	17.320	16.985	539,030
2025-01-06	17.460	17.760	17.310	17.410	17.073	848,302
2025-01-03	17.600	17.600	17.280	17.450	17.112	779,406
2025-01-02	17.350	17.840	17.350	17.490	17.151	904,038
2024-12-30	17.490	17.540	17.300	17.520	17.181	927,923
2024-12-27	17.310	17.640	17.300	17.490	17.151	694,162
2024-12-23	17.060	17.350	17.000	17.290	16.955	605,352
2024-12-20	16.940	17.120	16.680	17.120	16.788	2,035,391
2024-12-19	17.150	17.170	16.810	16.990	16.661	1,606,984
2024-12-18	18.450	18.450	17.220	17.360	17.024	3,670,689
2024-12-17	18.450	18.600	18.350	18.470	18.112	390,403
2024-12-16	18.260	18.480	18.080	18.450	18.093	516,935
2024-12-13	18.560	18.560	18.120	18.210	17.857	514,140
2024-12-12	18.620	18.960	18.550	18.620	18.259	417,506
2024-12-11	18.710	18.860	18.540	18.740	18.377	293,616
2024-12-10	18.910	18.920	18.640	18.710	18.348	425,444
2024-12-09	18.660	19.250	18.660	18.950	18.583	796,256
2024-12-06	18.820	18.900	18.550	18.660	18.299	518,688
2024-12-05	18.980	18.980	18.700	18.820	18.455	510,763
2024-12-04	18.600	18.900	18.600	18.720	18.357	657,126
2024-12-03	18.430	18.670	18.430	18.510	18.151	462,725
2024-12-02	18.250	18.400	18.180	18.370	18.014	762,736
2024-11-29	18.420	18.580	18.180	18.210	17.857	323,335
2024-11-28	18.350	18.580	18.160	18.380	18.024	568,752
2024-11-27	18.120	18.330	18.090	18.240	17.887	495,167
2024-11-26	18.350	18.350	18.030	18.080	17.730	447,666
2024-11-25	18.310	18.550	18.200	18.250	17.897	862,501
2024-11-22	18.000	18.230	17.780	18.220	17.867	874,169
2024-11-21	18.110	18.180	17.840	18.040	17.691	696,416
2024-11-20	18.100	18.260	18.010	18.130	17.779	586,108
2024-11-19	18.030	18.230	17.680	18.020	17.671	548,895
2024-11-18	18.050	18.230	17.810	18.030	17.681	420,374
2024-11-15	17.420	18.220	17.420	18.070	17.720	685,721

← NewerPage 8 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.