Elkem ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	31.96	32.04	31.60	32.00	32.00	-	469,801
Nov 12, 2026	32.88	32.96	32.00	32.00	32.00	-1.54%	998,297
Nov 11, 2026	32.38	32.80	32.32	32.50	32.50	1.37%	795,995
Nov 10, 2026	31.18	32.44	30.80	32.06	32.06	3.62%	1,115,140
Nov 9, 2026	30.40	31.00	30.24	30.94	30.94	2.18%	558,094
Nov 6, 2026	29.44	30.38	29.22	30.28	30.28	1.14%	853,959
Nov 5, 2026	31.00	31.18	29.90	29.94	29.94	-3.17%	950,934
Nov 4, 2026	30.96	31.50	30.86	30.92	30.92	-0.13%	354,011
Nov 3, 2026	30.80	31.54	30.60	30.96	30.96	0.13%	559,582
Nov 2, 2026	31.00	31.38	30.68	30.92	30.92	-1.72%	711,134
Oct 30, 2026	31.80	32.32	30.46	31.46	31.46	-1.87%	1,646,934
Oct 29, 2026	30.60	32.70	30.60	32.06	32.06	2.49%	1,652,282
Oct 28, 2026	30.66	31.28	30.56	31.28	31.28	2.49%	930,375
Oct 27, 2026	30.00	30.62	29.96	30.52	30.52	0.93%	585,097
Oct 26, 2026	29.60	30.44	29.60	30.24	30.24	2.51%	678,790
Oct 23, 2026	30.60	30.60	29.38	29.50	29.50	-4.53%	1,340,551
Oct 22, 2026	31.38	31.88	30.76	30.90	30.90	-2.09%	1,068,015
Oct 21, 2026	31.48	31.80	31.30	31.56	31.56	0.45%	555,713
Oct 20, 2026	31.70	31.82	31.22	31.42	31.42	-0.88%	500,063
Oct 19, 2026	32.04	32.44	30.90	31.70	31.70	-2.28%	1,058,453
Oct 16, 2026	32.80	33.02	32.32	32.44	32.44	0.37%	797,340
Oct 15, 2026	32.64	32.64	32.00	32.32	32.32	-1.28%	929,904
Oct 14, 2026	33.20	33.90	32.74	32.74	32.74	-1.62%	601,896
Oct 13, 2026	33.04	33.58	33.00	33.28	33.28	0.24%	596,376
Oct 12, 2026	33.68	33.78	33.20	33.20	33.20	-1.43%	448,613
Oct 9, 2026	33.10	33.76	33.06	33.68	33.68	1.63%	837,688
Oct 8, 2026	33.40	33.40	32.72	33.14	33.14	-1.43%	836,997
Oct 7, 2026	33.80	34.50	33.52	33.62	33.62	-1.29%	596,258
Oct 6, 2026	34.20	34.74	34.06	34.06	34.06	0.83%	785,362
Oct 5, 2026	33.92	34.26	33.50	33.78	33.78	-0.53%	721,206
Oct 2, 2026	33.18	34.00	32.74	33.96	33.96	4.49%	1,373,197
Oct 1, 2026	33.90	33.90	32.50	32.50	32.50	-4.41%	1,093,907
Sep 30, 2026	33.46	34.10	33.06	34.00	34.00	2.29%	616,947
Sep 29, 2026	33.00	33.48	32.66	33.24	33.24	0.85%	1,064,318
Sep 28, 2026	33.94	33.94	32.72	32.96	32.96	-3.06%	1,277,313
Sep 25, 2026	34.60	34.98	34.00	34.00	34.00	-1.68%	721,064
Sep 24, 2026	35.60	35.92	34.36	34.58	34.58	-2.32%	1,114,071
Sep 23, 2026	35.60	36.00	34.86	35.40	35.40	-0.56%	721,821
Sep 22, 2026	35.80	36.00	35.52	35.60	35.60	-0.56%	865,443
Sep 21, 2026	35.40	36.18	35.34	35.80	35.80	2.58%	1,624,932
Sep 18, 2026	35.22	35.48	34.90	34.90	34.90	-1.19%	2,554,166
Sep 17, 2026	35.00	35.72	34.62	35.32	35.32	1.49%	645,050
Sep 16, 2026	34.86	35.50	34.40	34.80	34.80	0.64%	888,057
Sep 15, 2026	35.12	35.36	34.56	34.58	34.58	-1.37%	1,347,534
Sep 14, 2026	36.32	36.32	35.06	35.06	35.06	-4.00%	1,040,154
Sep 11, 2026	37.10	37.14	36.12	36.52	36.52	-0.60%	858,545
Sep 10, 2026	37.48	37.66	36.56	36.74	36.74	-0.27%	1,805,967
Sep 9, 2026	36.94	37.60	36.82	36.84	36.84	0.49%	1,895,929
Sep 8, 2026	36.60	37.28	36.50	36.66	36.66	1.16%	3,232,803
Sep 7, 2026	36.00	36.38	35.62	36.24	36.24	1.06%	865,285