Elkem ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	31.20	32.02	30.68	31.84	31.84	2.71%	520,360
Jul 31, 2026	31.50	31.70	31.00	31.00	31.00	-0.70%	387,980
Jul 30, 2026	31.30	31.52	31.00	31.22	31.22	-0.19%	419,271
Jul 29, 2026	31.38	32.46	31.28	31.28	31.28	-0.06%	408,103
Jul 28, 2026	31.50	31.80	31.18	31.30	31.30	-1.32%	337,500
Jul 27, 2026	32.00	32.00	31.44	31.72	31.72	0.57%	790,118
Jul 24, 2026	32.10	32.66	31.54	31.54	31.54	-2.41%	442,249
Jul 23, 2026	32.34	32.56	32.10	32.32	32.32	0.12%	310,204
Jul 22, 2026	32.50	32.60	32.02	32.28	32.28	0.62%	231,341
Jul 21, 2026	32.18	32.64	31.82	32.08	32.08	-0.31%	425,003
Jul 20, 2026	31.50	32.88	31.28	32.18	32.18	1.39%	506,296
Jul 17, 2026	32.10	32.10	31.24	31.74	31.74	-1.00%	398,036
Jul 16, 2026	32.90	32.90	31.76	32.06	32.06	-1.90%	425,134
Jul 15, 2026	33.12	33.32	32.28	32.68	32.68	-0.97%	296,596
Jul 14, 2026	32.68	33.50	32.50	33.00	33.00	0.92%	546,247
Jul 13, 2026	30.00	32.84	29.78	32.70	32.70	7.92%	1,523,424
Jul 10, 2026	29.30	30.30	28.50	30.30	30.30	1.13%	1,322,075
Jul 9, 2026	30.60	30.64	29.94	29.96	29.96	-2.03%	509,143
Jul 8, 2026	31.16	31.18	30.20	30.58	30.58	-2.11%	407,865
Jul 7, 2026	31.54	31.74	31.14	31.24	31.24	-1.76%	319,992
Jul 6, 2026	31.82	31.96	31.50	31.80	31.80	-0.69%	256,665
Jul 3, 2026	31.40	32.02	31.00	32.02	32.02	2.63%	503,486
Jul 2, 2026	31.12	31.40	30.64	31.20	31.20	-0.06%	435,349
Jul 1, 2026	31.98	31.98	30.56	31.22	31.22	-2.38%	566,450
Jun 30, 2026	31.16	32.08	30.78	31.98	31.98	3.90%	672,467
Jun 29, 2026	31.30	31.50	30.76	30.78	30.78	-1.54%	361,805
Jun 26, 2026	31.96	31.96	30.90	31.26	31.26	-2.92%	471,203
Jun 25, 2026	31.52	32.36	31.30	32.20	32.20	2.48%	883,753
Jun 24, 2026	31.54	31.72	31.06	31.42	31.42	-0.51%	393,221
Jun 23, 2026	31.50	31.64	31.04	31.58	31.58	-0.57%	393,444
Jun 22, 2026	32.30	32.44	31.40	31.76	31.76	-0.87%	305,514
Jun 19, 2026	32.04	32.80	32.02	32.04	32.04	-0.62%	1,380,370
Jun 18, 2026	32.90	33.00	31.80	32.24	32.24	-2.01%	772,458
Jun 17, 2026	33.70	33.70	32.80	32.90	32.90	-2.37%	697,939
Jun 16, 2026	32.84	33.72	32.66	33.70	33.70	2.37%	771,227
Jun 15, 2026	33.30	33.52	32.62	32.92	32.92	-0.60%	1,513,158
Jun 12, 2026	31.92	33.18	31.88	33.12	33.12	5.14%	1,087,067
Jun 11, 2026	31.70	31.82	30.94	31.50	31.50	-0.69%	804,378
Jun 10, 2026	32.94	32.94	31.40	31.72	31.72	-4.63%	1,068,674
Jun 9, 2026	32.28	33.40	32.02	33.26	33.26	3.55%	1,111,130
Jun 8, 2026	33.04	33.04	31.98	32.12	32.12	-3.54%	646,445
Jun 5, 2026	34.00	34.16	32.80	33.30	33.30	-2.35%	902,875
Jun 4, 2026	34.18	34.20	33.62	34.10	34.10	0.29%	734,454
Jun 3, 2026	34.34	34.60	33.80	34.00	34.00	0.41%	1,248,855
Jun 2, 2026	33.80	34.32	33.30	33.86	33.86	0.83%	1,848,054
Jun 1, 2026	32.60	33.96	32.60	33.58	33.58	4.16%	1,845,879
May 29, 2026	32.70	32.72	31.72	32.24	32.24	-0.74%	1,342,959
May 28, 2026	31.96	32.80	31.96	32.48	32.48	2.46%	1,636,804
May 27, 2026	32.00	32.80	31.68	31.70	31.70	-0.94%	2,935,535
May 26, 2026	31.56	32.28	31.18	32.00	32.00	0.76%	640,185