Elkem ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	17.270	17.490	17.050	17.480	17.141	967,785
2024-11-13	18.000	18.080	17.160	17.190	16.857	1,315,509
2024-11-12	18.030	18.200	17.880	18.040	17.691	1,280,553
2024-11-11	17.970	18.280	17.900	18.160	17.808	550,049
2024-11-08	18.020	18.040	17.630	17.830	17.485	2,554,541
2024-11-07	17.690	18.120	17.670	18.040	17.691	863,662
2024-11-06	17.720	18.460	17.520	17.660	17.318	829,787
2024-11-05	18.040	18.090	17.910	18.010	17.661	258,727
2024-11-04	17.720	18.260	17.630	18.000	17.651	574,747
2024-11-01	18.100	18.130	17.650	17.750	17.406	1,482,282
2024-10-31	18.250	18.300	17.900	17.940	17.593	935,957
2024-10-30	18.500	18.570	18.270	18.290	17.936	686,322
2024-10-29	18.600	18.860	18.360	18.510	18.151	857,915
2024-10-28	18.810	18.810	18.250	18.550	18.191	911,461
2024-10-25	19.030	19.190	18.210	18.810	18.446	2,571,710
2024-10-24	19.850	20.780	19.030	19.030	18.661	3,567,368
2024-10-23	18.690	19.050	18.580	18.900	18.534	722,345
2024-10-22	18.800	18.900	18.590	18.740	18.377	986,290
2024-10-21	19.200	19.370	18.780	18.780	18.416	1,532,450
2024-10-18	19.500	19.500	19.020	19.020	18.652	2,362,305
2024-10-17	19.170	19.460	19.100	19.260	18.887	1,205,514
2024-10-16	19.790	20.000	19.190	19.320	18.946	983,491
2024-10-15	21.000	21.020	19.820	19.890	19.505	1,487,802
2024-10-14	21.200	21.500	21.080	21.160	20.750	664,105
2024-10-11	21.000	21.640	21.000	21.560	21.142	896,712
2024-10-10	21.000	21.360	21.000	21.180	20.770	587,148
2024-10-09	20.500	21.000	20.220	20.900	20.495	728,127
2024-10-08	21.000	21.000	20.500	20.600	20.201	750,229
2024-10-07	20.800	21.220	20.680	21.220	20.809	1,037,238
2024-10-04	20.600	20.880	20.500	20.800	20.397	935,875
2024-10-03	20.800	20.800	20.240	20.580	20.181	686,898
2024-10-02	20.400	20.960	20.280	20.820	20.417	934,458
2024-10-01	20.200	20.740	20.200	20.480	20.083	984,236
2024-09-30	19.940	20.520	19.820	20.500	20.103	1,661,375
2024-09-27	18.850	19.920	18.840	19.830	19.446	2,869,891
2024-09-26	18.480	18.800	17.860	18.700	18.338	2,278,975
2024-09-25	18.320	18.490	17.910	18.210	17.857	1,600,790
2024-09-24	17.880	18.490	17.810	18.180	17.828	2,548,928
2024-09-23	17.380	17.380	17.020	17.290	16.955	870,329
2024-09-20	17.620	17.630	17.190	17.280	16.945	1,283,543
2024-09-19	17.300	17.920	17.300	17.610	17.269	1,107,518
2024-09-18	17.160	17.280	17.070	17.130	16.798	683,004
2024-09-17	17.050	17.310	17.000	17.310	16.975	1,171,354
2024-09-16	17.200	17.200	16.920	17.000	16.671	977,946
2024-09-13	16.860	17.230	16.860	17.150	16.818	1,444,929
2024-09-12	17.000	17.150	16.740	16.860	16.533	1,160,820
2024-09-11	16.740	17.070	16.600	16.650	16.328	1,039,535
2024-09-10	16.950	17.240	16.570	16.590	16.269	1,141,487
2024-09-09	17.140	17.140	16.660	16.930	16.602	2,382,446
2024-09-06	18.030	18.030	16.750	17.170	16.837	4,921,168
2024-09-05	18.350	18.560	18.170	18.210	17.857	943,565
2024-09-04	18.450	18.650	18.210	18.300	17.946	1,093,697
2024-09-03	19.410	19.440	18.500	18.680	18.318	1,526,434
2024-09-02	20.000	20.000	19.370	19.400	19.024	583,483
2024-08-30	19.680	20.160	19.600	20.060	19.671	1,143,191
2024-08-29	19.690	19.900	19.560	19.680	19.299	770,459
2024-08-28	20.000	20.060	19.660	19.690	19.309	511,212
2024-08-27	20.300	20.300	20.000	20.000	19.613	695,707
2024-08-26	20.440	20.520	20.200	20.260	19.868	530,848
2024-08-23	20.220	20.520	20.160	20.420	20.025	655,924

← NewerPage 9 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.