Elkem ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	28.22	29.14	28.20	29.08	29.08	2.76%	543,033
May 12, 2026	28.24	28.54	27.98	28.30	28.30	0.78%	591,126
May 11, 2026	29.44	29.60	28.08	28.08	28.08	-4.68%	589,351
May 8, 2026	29.10	29.78	29.10	29.46	29.46	0.55%	745,755
May 7, 2026	28.44	30.20	28.26	29.30	29.30	5.09%	2,136,662
May 6, 2026	27.98	28.38	27.88	27.88	27.88	0.58%	447,903
May 5, 2026	28.30	28.74	27.60	27.72	27.72	-1.42%	789,187
May 4, 2026	28.10	29.48	28.00	28.12	28.12	3.76%	2,491,804
Apr 30, 2026	27.00	27.24	26.42	27.10	27.10	-1.81%	1,617,815
Apr 29, 2026	28.00	28.30	27.48	27.60	27.60	-0.72%	591,609
Apr 28, 2026	28.14	28.46	27.80	27.80	27.80	-2.18%	876,575
Apr 27, 2026	28.56	28.96	28.26	28.42	28.42	-0.14%	439,429
Apr 24, 2026	29.04	29.04	28.16	28.46	28.46	-2.00%	467,538
Apr 23, 2026	29.00	29.12	28.26	29.04	29.04	-0.27%	1,100,519
Apr 22, 2026	29.20	29.66	29.12	29.12	29.12	0.34%	618,843
Apr 21, 2026	28.94	29.48	28.80	29.02	29.02	0.76%	615,740
Apr 20, 2026	28.36	29.38	28.10	28.80	28.80	1.34%	733,116
Apr 17, 2026	28.72	28.80	28.30	28.42	28.42	-1.25%	442,366
Apr 16, 2026	28.94	29.20	28.72	28.78	28.78	0.14%	775,765
Apr 15, 2026	29.50	29.52	28.72	28.74	28.74	-2.58%	463,654
Apr 14, 2026	29.50	30.00	29.46	29.50	29.50	1.30%	900,721
Apr 13, 2026	29.16	29.66	28.88	29.12	29.12	-0.21%	673,465
Apr 10, 2026	28.64	29.32	28.46	29.18	29.18	2.39%	795,264
Apr 9, 2026	29.38	29.38	28.36	28.50	28.50	-2.66%	869,075
Apr 8, 2026	28.86	29.44	28.04	29.28	29.28	5.32%	2,179,046
Apr 7, 2026	28.00	28.70	27.70	27.80	27.80	-1.21%	1,866,119
Apr 1, 2026	28.44	28.60	28.14	28.14	28.14	-0.50%	291,984
Mar 31, 2026	28.40	28.52	28.00	28.28	28.28	-0.07%	904,480
Mar 30, 2026	28.48	29.10	28.30	28.30	28.30	0.07%	786,079
Mar 27, 2026	28.50	28.58	28.08	28.28	28.28	-0.42%	901,435
Mar 26, 2026	28.46	28.50	28.00	28.40	28.40	-0.28%	1,083,674
Mar 25, 2026	27.54	28.64	27.40	28.48	28.48	5.09%	1,067,411
Mar 24, 2026	26.90	27.34	26.72	27.10	27.10	-0.37%	804,504
Mar 23, 2026	25.50	27.46	25.30	27.20	27.20	5.51%	1,259,391
Mar 20, 2026	26.02	26.44	25.78	25.78	25.78	-0.85%	1,580,638
Mar 19, 2026	27.86	27.86	25.95	26.00	26.00	-8.19%	2,381,508
Mar 18, 2026	28.54	28.70	28.10	28.32	28.32	-0.49%	435,559
Mar 17, 2026	28.00	28.64	27.50	28.46	28.46	1.07%	818,383
Mar 16, 2026	28.54	28.70	28.16	28.16	28.16	-1.88%	720,695
Mar 13, 2026	28.90	29.12	28.42	28.70	28.70	-1.03%	1,443,241
Mar 12, 2026	28.96	29.80	28.94	29.00	29.00	0.35%	1,140,103
Mar 11, 2026	28.14	29.28	28.00	28.90	28.90	-0.96%	1,890,694
Mar 10, 2026	28.98	29.38	28.90	29.18	29.18	1.67%	815,507
Mar 9, 2026	28.84	28.92	28.12	28.70	28.70	-2.11%	1,060,942
Mar 6, 2026	30.50	30.50	29.16	29.32	29.32	-3.17%	1,040,485
Mar 5, 2026	30.76	31.00	30.20	30.28	30.28	-1.43%	1,468,322
Mar 4, 2026	29.24	30.82	29.04	30.72	30.72	3.92%	951,916
Mar 3, 2026	30.04	30.04	29.24	29.56	29.56	-2.83%	842,806
Mar 2, 2026	30.20	30.64	29.80	30.42	30.42	-0.39%	1,665,171
Feb 27, 2026	30.72	31.12	30.14	30.54	30.54	-0.33%	1,650,913