Elkem ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 4, 2026	35.08	36.00	35.08	35.86	35.86	3.64%	1,617,137
Sep 3, 2026	34.00	35.26	34.00	34.60	34.60	1.47%	1,525,319
Sep 2, 2026	33.08	34.10	33.06	34.10	34.10	2.59%	1,572,806
Sep 1, 2026	33.02	33.76	32.44	33.24	33.24	1.16%	1,080,188
Aug 31, 2026	33.44	33.80	32.86	32.86	32.86	-1.44%	1,312,581
Aug 28, 2026	33.10	33.68	32.92	33.34	33.34	1.96%	701,255
Aug 27, 2026	32.80	33.20	32.24	32.70	32.70	0.43%	338,163
Aug 26, 2026	33.00	33.58	32.54	32.56	32.56	-2.22%	330,056
Aug 25, 2026	33.96	33.96	33.30	33.30	33.30	-0.83%	994,181
Aug 24, 2026	33.44	33.96	33.32	33.58	33.58	0.36%	730,361
Aug 21, 2026	32.62	33.46	32.62	33.46	33.46	2.89%	2,687,358
Aug 20, 2026	34.00	34.00	32.26	32.52	32.52	-3.21%	917,541
Aug 19, 2026	33.08	33.96	33.08	33.60	33.60	0.48%	401,078
Aug 18, 2026	33.60	34.48	33.20	33.44	33.44	-1.18%	898,076
Aug 17, 2026	33.86	34.26	33.66	33.84	33.84	-0.06%	870,220
Aug 14, 2026	34.38	34.70	33.70	33.86	33.86	-1.74%	582,589
Aug 13, 2026	33.78	34.58	33.34	34.46	34.46	2.68%	964,691
Aug 12, 2026	33.38	34.00	33.38	33.56	33.56	0.72%	1,520,110
Aug 11, 2026	32.38	33.48	32.20	33.32	33.32	3.09%	835,973
Aug 10, 2026	32.22	32.48	32.02	32.32	32.32	0.69%	458,980
Aug 7, 2026	32.82	32.84	32.10	32.10	32.10	-2.19%	348,465
Aug 6, 2026	32.60	33.36	32.60	32.82	32.82	0.49%	694,207
Aug 5, 2026	32.50	32.96	32.42	32.66	32.66	0.68%	471,681
Aug 4, 2026	31.92	32.44	31.84	32.44	32.44	1.88%	459,449
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