Elkem ASA (OSL:ELK)
Norway flag Norway · Delayed Price · Currency is NOK
25.72
-0.08 (-0.31%)
Aug 25, 2025, 9:43 AM CET

Elkem ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202525.7026.1025.5425.8025.800.94%825,995
Aug 21, 202525.8825.9025.4625.5625.56-1.08%628,627
Aug 20, 202525.4025.9625.3825.8425.841.25%873,638
Aug 19, 202525.1425.7624.8025.5225.520.87%1,186,972
Aug 18, 202526.0026.0025.3025.3025.30-2.09%911,939
Aug 15, 202525.9626.2825.6825.8425.840.47%1,176,208
Aug 14, 202525.8225.9625.5025.7225.720.47%744,599
Aug 13, 202526.4426.5025.5625.6025.60-2.66%1,959,964
Aug 12, 202525.3026.3024.9626.3026.304.45%1,584,304
Aug 11, 202525.4025.4025.0025.1825.18-0.47%761,283
Aug 8, 202524.6425.4024.4425.3025.302.68%1,094,088
Aug 7, 202524.5024.8824.3024.6424.640.74%1,413,102
Aug 6, 202525.3025.3824.4624.4624.46-2.16%930,829
Aug 5, 202524.8025.4224.6025.0025.001.38%1,604,775
Aug 4, 202524.8825.0424.6624.6624.66-0.08%1,102,942
Aug 1, 202524.3625.1024.3024.6824.682.32%1,594,307
Jul 31, 202524.5024.6624.0424.1224.12-2.19%914,557
Jul 30, 202524.7624.9824.5824.6624.66-0.16%510,465
Jul 29, 202524.9425.1824.6424.7024.70-0.72%665,352
Jul 28, 202524.9225.2824.8024.8824.881.30%867,318
Jul 25, 202525.9625.9624.3024.5624.56-5.32%2,596,587
Jul 24, 202525.9626.1625.6025.9425.940.23%1,333,916
Jul 23, 202525.0425.9625.0425.8825.884.19%2,515,411
Jul 22, 202524.5024.8424.2024.8424.841.39%655,315
Jul 21, 202524.3824.9424.3024.5024.500.25%643,059
Jul 18, 202524.9625.2624.4424.4424.44-0.81%1,340,446
Jul 17, 202524.5424.9824.5024.6424.642.07%1,258,141
Jul 16, 202523.5224.4623.4824.1424.143.43%1,425,612
Jul 15, 202523.7423.7423.0223.3423.34-1.19%889,171
Jul 14, 202522.2023.9622.1423.6223.624.51%1,939,104
Jul 11, 202521.9022.9821.3822.6022.60-8.28%4,480,431
Jul 10, 202525.2425.3224.4424.6424.64-2.07%1,087,892
Jul 9, 202524.8625.5024.7625.1625.161.37%1,659,303
Jul 8, 202524.4824.9024.1624.8224.822.73%1,699,232
Jul 7, 202523.8024.4623.8024.1624.161.09%910,450
Jul 4, 202524.4424.4423.9023.9023.90-2.45%522,771
Jul 3, 202524.4024.7624.1024.5024.501.32%1,113,148
Jul 2, 202523.7024.2823.1824.1824.181.68%1,431,781
Jul 1, 202523.8223.9023.4223.7823.780.34%438,926
Jun 30, 202523.9424.0223.5223.7023.70-0.42%1,437,062
Jun 27, 202523.5424.0623.5423.8023.801.71%655,526
Jun 26, 202523.7423.8223.2223.4023.40-1.60%689,182
Jun 25, 202523.7024.4823.6023.7823.781.02%1,535,159
Jun 24, 202523.2223.8423.1223.5423.542.26%951,848
Jun 23, 202523.2823.3622.8423.0223.02-0.95%1,055,905
Jun 20, 202523.3023.4222.8223.2423.241.04%1,042,724
Jun 19, 202522.4823.4022.4023.0023.001.05%786,657
Jun 18, 202523.5023.5022.5622.7622.76-1.73%1,285,790
Jun 17, 202523.0023.3422.6423.1623.161.22%1,598,847
Jun 16, 202522.2423.0622.2222.8822.882.88%1,239,438