Elkem ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	32.800	33.020	32.320	32.440	32.440	697,340
2026-10-15	32.640	32.640	32.000	32.320	32.320	729,904
2026-10-14	33.200	33.900	32.740	32.740	32.740	601,896
2026-10-13	33.040	33.580	33.000	33.280	33.280	596,376
2026-10-12	33.680	33.780	33.200	33.200	33.200	448,613
2026-10-09	33.100	33.760	33.060	33.680	33.680	837,688
2026-10-08	33.400	33.400	32.720	33.140	33.140	836,997
2026-10-07	33.800	34.500	33.520	33.620	33.620	596,258
2026-10-06	34.200	34.740	34.060	34.060	34.060	785,362
2026-10-05	33.920	34.260	33.500	33.780	33.780	721,206
2026-10-02	33.180	34.000	32.740	33.960	33.960	1,373,197
2026-10-01	33.900	33.900	32.500	32.500	32.500	1,093,907
2026-09-30	33.460	34.100	33.060	34.000	34.000	616,947
2026-09-29	33.000	33.480	32.660	33.240	33.240	1,064,318
2026-09-28	33.940	33.940	32.720	32.960	32.960	1,277,313
2026-09-25	34.600	34.980	34.000	34.000	34.000	721,064
2026-09-24	35.600	35.920	34.360	34.580	34.580	1,114,071
2026-09-23	35.600	36.000	34.860	35.400	35.400	721,821
2026-09-22	35.800	36.000	35.520	35.600	35.600	865,443
2026-09-21	35.400	36.180	35.340	35.800	35.800	1,624,932
2026-09-18	35.220	35.480	34.900	34.900	34.900	2,554,166
2026-09-17	35.000	35.720	34.620	35.320	35.320	645,050
2026-09-16	34.860	35.500	34.400	34.800	34.800	888,057
2026-09-15	35.120	35.360	34.560	34.580	34.580	1,347,534
2026-09-14	36.320	36.320	35.060	35.060	35.060	1,040,154
2026-09-11	37.100	37.140	36.120	36.520	36.520	858,545
2026-09-10	37.480	37.660	36.560	36.740	36.740	1,655,967
2026-09-09	36.940	37.600	36.820	36.840	36.840	1,895,929
2026-09-08	36.600	37.280	36.500	36.660	36.660	3,232,803
2026-09-07	36.000	36.380	35.620	36.240	36.240	865,285
2026-09-04	35.080	36.000	35.080	35.860	35.860	1,617,137
2026-09-03	34.000	35.260	34.000	34.600	34.600	1,525,319
2026-09-02	33.080	34.100	33.060	34.100	34.100	1,572,806
2026-09-01	33.020	33.760	32.440	33.240	33.240	1,080,188
2026-08-31	33.440	33.800	32.860	32.860	32.860	1,312,581
2026-08-28	33.100	33.680	32.920	33.340	33.340	701,255
2026-08-27	32.800	33.200	32.240	32.700	32.700	338,163
2026-08-26	33.000	33.580	32.540	32.560	32.560	330,056
2026-08-25	33.960	33.960	33.300	33.300	33.300	994,181
2026-08-24	33.440	33.960	33.320	33.580	33.580	730,361
2026-08-21	32.620	33.460	32.620	33.460	33.460	2,687,358
2026-08-20	34.000	34.000	32.260	32.520	32.520	917,541
2026-08-19	33.080	33.960	33.080	33.600	33.600	401,078
2026-08-18	33.600	34.480	33.200	33.440	33.440	898,076
2026-08-17	33.860	34.260	33.660	33.840	33.840	870,220
2026-08-14	34.380	34.700	33.700	33.860	33.860	582,589
2026-08-13	33.780	34.580	33.340	34.460	34.460	964,691
2026-08-12	33.380	34.000	33.380	33.560	33.560	1,520,110
2026-08-11	32.380	33.480	32.200	33.320	33.320	835,973
2026-08-10	32.220	32.480	32.020	32.320	32.320	458,980
2026-08-07	32.820	32.840	32.100	32.100	32.100	348,465
2026-08-06	32.600	33.360	32.600	32.820	32.820	694,207
2026-08-05	32.500	32.960	32.420	32.660	32.660	471,681
2026-08-04	31.920	32.440	31.840	32.440	32.440	459,449
2026-08-03	31.200	32.020	30.680	31.840	31.840	520,360
2026-07-31	31.500	31.700	31.000	31.000	31.000	387,980
2026-07-30	31.300	31.520	31.000	31.220	31.220	419,271
2026-07-29	31.380	32.460	31.280	31.280	31.280	408,103
2026-07-28	31.500	31.800	31.180	31.300	31.300	337,500
2026-07-27	32.000	32.000	31.440	31.720	31.720	790,118

Page 1 of 2 · 65 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.