Elkem ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	27.70	28.51	28.14	28.40	28.40	0.58%	124,221
Feb 3, 2026	28.50	28.39	28.24	28.24	28.24	0.17%	11,259
Feb 2, 2026	28.18	28.33	28.06	28.19	28.19	-1.57%	13,297
Jan 30, 2026	28.44	28.64	28.36	28.64	28.64	-0.50%	44,270
Jan 29, 2026	28.96	28.90	28.60	28.78	28.78	0.22%	48,961
Jan 28, 2026	29.32	29.26	28.72	28.72	28.72	-1.51%	144,982
Jan 27, 2026	29.76	29.52	29.16	29.16	29.16	-1.88%	247,195
Jan 26, 2026	29.85	29.82	29.52	29.72	29.72	-0.34%	241,421
Jan 23, 2026	29.38	29.96	29.52	29.82	29.82	0.88%	16,884
Jan 22, 2026	29.49	29.67	29.22	29.56	29.56	1.56%	1,271,555
Jan 21, 2026	29.28	29.11	28.76	29.11	29.11	0.23%	3,150
Jan 20, 2026	29.49	29.04	29.00	29.04	29.04	-0.68%	780
Jan 19, 2026	29.34	29.52	29.22	29.24	29.24	-2.73%	12,779
Jan 16, 2026	30.27	30.26	29.96	30.06	30.06	-1.12%	122,908
Jan 15, 2026	30.42	30.64	30.29	30.40	30.40	-0.17%	6,439
Jan 14, 2026	30.48	30.68	30.18	30.45	30.45	0.04%	165,747
Jan 13, 2026	30.50	30.50	30.34	30.44	30.44	0.20%	52,854
Jan 12, 2026	30.21	30.58	29.92	30.38	30.38	-1.74%	13,662
Jan 9, 2026	30.71	30.98	30.24	30.92	30.92	1.48%	30,951
Jan 8, 2026	30.94	30.72	30.47	30.47	30.47	-1.74%	25,149
Jan 7, 2026	31.43	31.42	30.82	31.01	31.01	-0.23%	61,307
Jan 6, 2026	29.60	31.24	30.85	31.08	31.08	2.14%	101,312
Jan 5, 2026	30.65	30.92	30.22	30.43	30.43	0.06%	113,403
Jan 2, 2026	30.46	30.70	30.24	30.41	30.41	0.90%	13,573
Dec 31, 2025	30.14	30.14	30.14	30.14	30.14	-1.63%	-
Dec 30, 2025	30.08	30.64	30.10	30.64	30.64	1.86%	1,680
Dec 29, 2025	29.66	30.16	29.22	30.08	30.08	1.93%	148,657
Dec 24, 2025	29.51	29.51	29.51	29.51	29.51	0.17%	-
Dec 23, 2025	29.70	29.80	29.38	29.46	29.46	-0.81%	62,986
Dec 22, 2025	29.45	29.84	29.38	29.70	29.70	1.26%	82,485
Dec 19, 2025	29.32	29.42	29.26	29.33	29.33	0.58%	1,265,662
Dec 18, 2025	28.80	29.30	28.84	29.16	29.16	1.82%	83,679
Dec 17, 2025	28.50	28.78	28.26	28.64	28.64	1.34%	161,199
Dec 16, 2025	27.87	28.26	27.78	28.26	28.26	0.93%	23,336
Dec 15, 2025	28.06	28.33	27.90	28.00	28.00	-0.80%	14,412
Dec 12, 2025	28.16	28.30	28.22	28.22	28.22	0.87%	4,827
Dec 11, 2025	28.65	28.88	27.90	27.98	27.98	-1.62%	33,136
Dec 10, 2025	28.54	28.56	28.32	28.44	28.44	-0.35%	7,727
Dec 9, 2025	28.50	28.70	28.46	28.54	28.54	0.78%	6,409
Dec 8, 2025	27.97	28.32	27.90	28.32	28.32	0.74%	21,026
Dec 5, 2025	27.76	28.22	27.95	28.11	28.11	1.08%	4,397
Dec 4, 2025	27.78	27.94	27.76	27.81	27.81	-0.83%	6,751
Dec 3, 2025	27.66	28.10	27.84	28.04	28.04	1.83%	62,716
Dec 2, 2025	27.01	27.68	27.54	27.54	27.54	-0.61%	110,112
Dec 1, 2025	27.36	27.72	27.42	27.71	27.71	-0.57%	4,844
Nov 28, 2025	27.64	27.87	27.62	27.87	27.87	1.30%	19,850
Nov 27, 2025	26.96	27.70	27.26	27.51	27.51	1.45%	29,348
Nov 26, 2025	26.58	27.12	26.64	27.12	27.12	2.70%	25,176
Nov 25, 2025	26.40	26.56	26.26	26.41	26.41	2.03%	32,838
Nov 24, 2025	26.42	26.36	25.88	25.88	25.88	-1.27%	50,992