Elkem ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.43	2.43	2.43	2.43	2.43	-3.11%	180
Jan 29, 2026	2.51	2.51	2.51	2.51	2.51	5.37%	3,008
Jan 28, 2026	2.53	2.53	2.38	2.38	2.38	-5.40%	4,000
Jan 27, 2026	2.52	2.52	2.52	2.52	2.52	-0.55%	-
Jan 26, 2026	2.53	2.53	2.53	2.53	2.53	-0.94%	-
Jan 23, 2026	2.56	2.56	2.56	2.56	2.56	0.87%	-
Jan 22, 2026	2.54	2.54	2.53	2.53	2.53	2.10%	950
Jan 21, 2026	2.48	2.48	2.48	2.48	2.48	0.81%	-
Jan 20, 2026	2.46	2.46	2.46	2.46	2.46	-1.12%	-
Jan 19, 2026	2.49	2.49	2.49	2.49	2.49	-2.58%	-
Jan 16, 2026	2.56	2.56	2.56	2.56	2.56	0.08%	-
Jan 15, 2026	2.55	2.55	2.55	2.55	2.55	-1.92%	-
Jan 14, 2026	2.60	2.60	2.60	2.60	2.60	1.64%	-
Jan 13, 2026	2.56	2.56	2.56	2.56	2.56	0.39%	-
Jan 12, 2026	2.55	2.55	2.55	2.55	2.55	3.49%	-
Jan 9, 2026	2.56	2.62	2.47	2.47	2.47	-5.66%	8
Jan 8, 2026	2.61	2.61	2.61	2.61	2.61	1.24%	-
Jan 7, 2026	2.58	2.58	2.58	2.58	2.58	0.47%	-
Jan 6, 2026	2.57	2.57	2.57	2.57	2.57	-0.39%	-
Jan 5, 2026	2.58	2.58	2.58	2.58	2.58	0.39%	-
Jan 2, 2026	2.57	2.57	2.57	2.57	2.57	0.86%	-
Dec 30, 2025	2.55	2.55	2.55	2.55	2.55	2.74%	-
Dec 29, 2025	2.48	2.48	2.48	2.48	2.48	-	-
Dec 23, 2025	2.48	2.48	2.48	2.48	2.48	0.57%	-
Dec 22, 2025	2.47	2.47	2.47	2.47	2.47	0.74%	-
Dec 19, 2025	2.44	2.45	2.44	2.45	2.45	1.49%	300
Dec 18, 2025	2.41	2.41	2.41	2.41	2.41	0.50%	-
Dec 17, 2025	2.38	2.40	2.38	2.40	2.40	3.54%	90
Dec 16, 2025	2.32	2.32	2.32	2.32	2.32	-2.77%	-
Dec 15, 2025	2.34	2.39	2.34	2.38	2.38	5.77%	50
Dec 12, 2025	2.35	2.35	2.25	2.25	2.25	-6.63%	-
Dec 11, 2025	2.41	2.41	2.41	2.41	2.41	-0.08%	6,000
Dec 10, 2025	2.42	2.42	2.42	2.42	2.42	-0.58%	-
Dec 9, 2025	2.43	2.43	2.43	2.43	2.43	3.14%	-
Dec 8, 2025	2.36	2.36	2.36	2.36	2.36	0.34%	-
Dec 5, 2025	2.35	2.35	2.35	2.35	2.35	-1.10%	-
Dec 4, 2025	2.37	2.37	2.37	2.37	2.37	0.08%	-
Dec 3, 2025	2.37	2.37	2.37	2.37	2.37	0.17%	-
Dec 2, 2025	2.37	2.37	2.37	2.37	2.37	1.81%	200
Dec 1, 2025	2.32	2.33	2.32	2.33	2.33	0.87%	-
Nov 28, 2025	2.31	2.31	2.31	2.31	2.31	2.31%	-
Nov 27, 2025	2.25	2.25	2.25	2.25	2.25	0.45%	-
Nov 26, 2025	2.24	2.24	2.24	2.24	2.24	1.54%	-
Nov 25, 2025	2.21	2.21	2.21	2.21	2.21	-1.43%	-
Nov 24, 2025	2.24	2.24	2.24	2.24	2.24	0.90%	-
Nov 21, 2025	2.22	2.22	2.22	2.22	2.22	-2.54%	-
Nov 20, 2025	2.28	2.28	2.28	2.28	2.28	0.09%	-
Nov 19, 2025	2.28	2.28	2.28	2.28	2.28	2.34%	-
Nov 18, 2025	2.23	2.23	2.23	2.23	2.23	-2.37%	-
Nov 17, 2025	2.25	2.28	2.25	2.28	2.28	1.60%	150