Elkem ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	28.00	28.78	27.82	28.74	28.74	2.94%	736,891
Dec 5, 2025	27.72	28.24	27.66	27.92	27.92	0.72%	421,139
Dec 4, 2025	27.82	28.00	27.72	27.72	27.72	-0.36%	285,146
Dec 3, 2025	27.74	28.20	27.72	27.82	27.82	0.36%	517,742
Dec 2, 2025	27.72	27.74	27.42	27.72	27.72	-0.29%	353,179
Dec 1, 2025	27.02	27.80	27.02	27.80	27.80	0.72%	330,178
Nov 28, 2025	27.76	27.94	27.54	27.60	27.60	-0.36%	327,517
Nov 27, 2025	27.00	27.70	27.00	27.70	27.70	2.14%	613,055
Nov 26, 2025	26.70	27.20	26.44	27.12	27.12	1.57%	621,044
Nov 25, 2025	26.18	26.70	26.16	26.70	26.70	1.83%	421,134
Nov 24, 2025	26.34	26.40	25.84	26.22	26.22	-0.68%	1,029,850
Nov 21, 2025	26.50	26.50	25.90	26.40	26.40	-1.35%	460,011
Nov 20, 2025	26.84	27.04	26.30	26.76	26.76	0.30%	517,729
Nov 19, 2025	26.80	27.02	26.20	26.68	26.68	-0.52%	832,491
Nov 18, 2025	26.28	27.54	25.70	26.82	26.82	1.13%	2,609,297
Nov 17, 2025	26.46	26.76	26.40	26.52	26.52	0.30%	1,066,098
Nov 14, 2025	26.40	26.52	26.00	26.44	26.44	-	696,918
Nov 13, 2025	25.08	26.60	25.08	26.44	26.44	3.61%	2,071,155
Nov 12, 2025	25.98	26.16	24.20	25.52	25.52	-1.54%	2,270,610
Nov 11, 2025	25.98	25.98	25.76	25.92	25.92	-0.31%	621,470
Nov 10, 2025	25.74	26.00	25.58	26.00	26.00	2.04%	719,750
Nov 7, 2025	25.64	25.80	25.38	25.48	25.48	-1.01%	1,272,708
Nov 6, 2025	25.80	26.20	25.62	25.74	25.74	-1.00%	518,165
Nov 5, 2025	26.00	26.08	25.62	26.00	26.00	-	718,415
Nov 4, 2025	26.40	26.40	25.88	26.00	26.00	-2.33%	1,896,508
Nov 3, 2025	26.66	26.96	26.22	26.62	26.62	-0.22%	466,181
Oct 31, 2025	27.00	27.00	26.28	26.68	26.68	-0.37%	708,579
Oct 30, 2025	26.92	26.92	26.52	26.78	26.78	-0.96%	721,060
Oct 29, 2025	26.20	27.12	26.02	27.04	27.04	3.28%	1,560,010