Elkem ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	29.18	29.92	28.96	29.80	-	1.64%	1,123,451
Feb 20, 2026	28.96	29.34	28.68	29.32	29.32	1.52%	1,571,707
Feb 19, 2026	28.28	28.96	28.04	28.88	28.88	2.12%	2,114,128
Feb 18, 2026	28.16	28.48	27.60	28.28	28.28	0.43%	1,594,620
Feb 17, 2026	26.62	28.48	26.40	28.16	28.16	4.84%	2,710,591
Feb 16, 2026	25.40	26.94	25.22	26.86	26.86	7.44%	4,066,265
Feb 13, 2026	26.50	27.84	24.40	25.00	25.00	-13.43%	16,466,102
Feb 12, 2026	29.30	29.80	28.88	28.88	28.88	-0.41%	1,128,146
Feb 11, 2026	28.40	29.36	28.40	29.00	29.00	0.76%	556,362
Feb 10, 2026	29.92	30.30	27.92	28.78	28.78	-3.10%	3,195,857
Feb 9, 2026	28.08	29.72	28.00	29.70	29.70	6.22%	1,151,975
Feb 6, 2026	28.34	28.34	27.80	27.96	27.96	-0.43%	840,721
Feb 5, 2026	28.24	28.46	27.90	28.08	28.08	-0.71%	546,375
Feb 4, 2026	28.54	28.74	28.12	28.28	28.28	-0.42%	396,358
Feb 3, 2026	28.40	28.54	28.14	28.40	28.40	0.50%	309,476
Feb 2, 2026	28.34	28.36	27.98	28.26	28.26	-1.33%	439,564
Jan 30, 2026	28.50	28.64	28.10	28.64	28.64	0.63%	478,240
Jan 29, 2026	28.92	29.14	28.46	28.46	28.46	-0.91%	343,243
Jan 28, 2026	29.28	29.38	28.66	28.72	28.72	-1.03%	480,967
Jan 27, 2026	29.70	29.70	29.02	29.02	29.02	-2.62%	1,912,007
Jan 26, 2026	29.84	29.98	29.46	29.80	29.80	-0.13%	418,148
Jan 23, 2026	29.40	30.06	29.30	29.84	29.84	1.08%	392,453
Jan 22, 2026	29.56	29.76	29.20	29.52	29.52	1.10%	2,161,913
Jan 21, 2026	29.22	29.30	28.56	29.20	29.20	-	553,097
Jan 20, 2026	29.46	29.46	28.80	29.20	29.20	-0.82%	437,260
Jan 19, 2026	29.60	29.62	29.12	29.44	29.44	-2.32%	561,902
Jan 16, 2026	30.22	30.30	29.88	30.14	30.14	-1.50%	797,516
Jan 15, 2026	30.50	30.66	29.98	30.60	30.60	0.13%	1,022,605
Jan 14, 2026	30.46	30.80	30.14	30.56	30.56	0.39%	769,580
Jan 13, 2026	30.48	30.58	30.20	30.44	30.44	0.33%	505,811
Jan 12, 2026	30.20	30.58	29.92	30.34	30.34	0.33%	503,550
Jan 9, 2026	30.72	31.04	30.18	30.24	30.24	-1.18%	602,226
Jan 8, 2026	30.90	31.06	30.42	30.60	30.60	-0.97%	5,158,153
Jan 7, 2026	31.40	31.60	30.74	30.90	30.90	-0.32%	932,607
Jan 6, 2026	30.22	31.32	30.22	31.00	31.00	2.38%	1,545,602
Jan 5, 2026	30.68	31.08	30.18	30.28	30.28	-0.98%	2,216,459
Jan 2, 2026	30.50	30.68	29.96	30.58	30.58	0.33%	758,872
Dec 30, 2025	30.00	30.62	30.00	30.48	30.48	1.20%	673,011
Dec 29, 2025	29.42	30.20	29.16	30.12	30.12	2.10%	639,157
Dec 23, 2025	29.62	29.70	29.20	29.50	29.50	-0.47%	700,977
Dec 22, 2025	29.40	29.92	29.36	29.64	29.64	1.30%	683,274
Dec 19, 2025	29.34	29.40	29.06	29.26	29.26	0.55%	997,824
Dec 18, 2025	28.78	29.32	28.72	29.10	29.10	1.18%	604,636
Dec 17, 2025	28.50	28.78	28.14	28.76	28.76	0.91%	690,535
Dec 16, 2025	27.86	28.50	27.72	28.50	28.50	2.00%	689,570
Dec 15, 2025	28.20	28.40	27.88	27.94	27.94	-1.06%	488,218
Dec 12, 2025	28.02	28.34	27.94	28.24	28.24	1.22%	407,168
Dec 11, 2025	28.50	28.88	27.86	27.90	27.90	-1.90%	730,898
Dec 10, 2025	28.52	28.62	28.18	28.44	28.44	-0.77%	425,787
Dec 9, 2025	28.40	28.68	28.28	28.66	28.66	-0.28%	804,093