Skip to main content
logo
Elkem ASA (OSL:ELK)
Norway flag Norway · Delayed Price · Currency is NOK
29.50
-0.14 (-0.47%)
At close: Dec 23, 2025

Elkem ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202529.6229.7029.2029.5029.50-0.47%700,977
Dec 22, 202529.4029.9229.3629.6429.641.30%683,274
Dec 19, 202529.3429.4029.0629.2629.260.55%997,824
Dec 18, 202528.7829.3228.7229.1029.101.18%604,636
Dec 17, 202528.5028.7828.1428.7628.760.91%690,535
Dec 16, 202527.8628.5027.7228.5028.502.00%689,570
Dec 15, 202528.2028.4027.8827.9427.94-1.06%488,218
Dec 12, 202528.0228.3427.9428.2428.241.22%407,168
Dec 11, 202528.5028.8827.8627.9027.90-1.90%730,898
Dec 10, 202528.5228.6228.1828.4428.44-0.77%425,787
Dec 9, 202528.4028.6828.2828.6628.66-0.28%804,093
Dec 8, 202528.0028.7827.8228.7428.742.94%736,891
Dec 5, 202527.7228.2427.6627.9227.920.72%421,139
Dec 4, 202527.8228.0027.7227.7227.72-0.36%285,146
Dec 3, 202527.7428.2027.7227.8227.820.36%517,742
Dec 2, 202527.7227.7427.4227.7227.72-0.29%353,179
Dec 1, 202527.0227.8027.0227.8027.800.72%330,178
Nov 28, 202527.7627.9427.5427.6027.60-0.36%327,517
Nov 27, 202527.0027.7027.0027.7027.702.14%613,055
Nov 26, 202526.7027.2026.4427.1227.121.57%621,044
Nov 25, 202526.1826.7026.1626.7026.701.83%421,134
Nov 24, 202526.3426.4025.8426.2226.22-0.68%1,029,850
Nov 21, 202526.5026.5025.9026.4026.40-1.35%460,011
Nov 20, 202526.8427.0426.3026.7626.760.30%517,729
Nov 19, 202526.8027.0226.2026.6826.68-0.52%832,491
Nov 18, 202526.2827.5425.7026.8226.821.13%2,609,297
Nov 17, 202526.4626.7626.4026.5226.520.30%1,066,098
Nov 14, 202526.4026.5226.0026.4426.44-696,918
Nov 13, 202525.0826.6025.0826.4426.443.61%2,071,155
Nov 12, 202525.9826.1624.2025.5225.52-1.54%2,270,610
Nov 11, 202525.9825.9825.7625.9225.92-0.31%621,470
Nov 10, 202525.7426.0025.5826.0026.002.04%719,750
Nov 7, 202525.6425.8025.3825.4825.48-1.01%1,272,708
Nov 6, 202525.8026.2025.6225.7425.74-1.00%518,165
Nov 5, 202526.0026.0825.6226.0026.00-718,415
Nov 4, 202526.4026.4025.8826.0026.00-2.33%1,896,508
Nov 3, 202526.6626.9626.2226.6226.62-0.22%466,181
Oct 31, 202527.0027.0026.2826.6826.68-0.37%708,579
Oct 30, 202526.9226.9226.5226.7826.78-0.96%721,060
Oct 29, 202526.2027.1226.0227.0427.043.28%1,560,010
Oct 28, 202525.9226.2825.6026.1826.180.38%1,073,116
Oct 27, 202526.3226.4625.7426.0826.08-0.84%1,008,419
Oct 24, 202526.7426.7425.6426.3026.30-1.65%2,871,263
Oct 23, 202525.9227.4825.8226.7426.74-0.96%2,547,186
Oct 22, 202527.0027.1226.6227.0027.000.37%1,301,191
Oct 21, 202527.5827.8426.8426.9026.90-3.38%2,158,113
Oct 20, 202528.5228.6827.3627.8427.84-1.49%1,302,530
Oct 17, 202528.3028.4227.7828.2628.26-0.49%906,365
Oct 16, 202529.0029.2828.3228.4028.40-1.11%1,384,423
Oct 15, 202527.9628.8027.8428.7228.725.43%2,205,264