Skip to main content
Elkem ASA (OSL:ELK)
Norway flag Norway · Delayed Price · Currency is NOK
28.70
-0.62 (-2.11%)
At close: Mar 9, 2026

Elkem ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202628.8428.9228.1228.7028.70-2.11%1,060,942
Mar 6, 202630.5030.5029.1629.3229.32-3.17%1,040,485
Mar 5, 202630.7631.0030.2030.2830.28-1.43%1,468,322
Mar 4, 202629.2430.8229.0430.7230.723.92%951,916
Mar 3, 202630.0430.0429.2429.5629.56-2.83%842,806
Mar 2, 202630.2030.6429.8030.4230.42-0.39%1,665,171
Feb 27, 202630.7231.1230.1430.5430.54-0.33%1,650,913
Feb 26, 202630.5630.7630.2630.6430.640.26%973,591
Feb 25, 202630.0030.7829.8830.5630.562.34%1,455,421
Feb 24, 202629.7030.4429.5629.8629.860.20%1,143,827
Feb 23, 202629.1829.9228.9629.8029.801.64%1,389,463
Feb 20, 202628.9629.3428.6829.3229.321.52%1,571,707
Feb 19, 202628.2828.9628.0428.8828.882.12%2,114,128
Feb 18, 202628.1628.4827.6028.2828.280.43%1,594,620
Feb 17, 202626.6228.4826.4028.1628.164.84%2,710,591
Feb 16, 202625.4026.9425.2226.8626.867.44%4,066,265
Feb 13, 202626.5027.8424.4025.0025.00-13.43%16,466,102
Feb 12, 202629.3029.8028.8828.8828.88-0.41%1,128,146
Feb 11, 202628.4029.3628.4029.0029.000.76%556,362
Feb 10, 202629.9230.3027.9228.7828.78-3.10%3,195,857
Feb 9, 202628.0829.7228.0029.7029.706.22%1,151,975
Feb 6, 202628.3428.3427.8027.9627.96-0.43%840,721
Feb 5, 202628.2428.4627.9028.0828.08-0.71%546,375
Feb 4, 202628.5428.7428.1228.2828.28-0.42%396,358
Feb 3, 202628.4028.5428.1428.4028.400.50%309,476
Feb 2, 202628.3428.3627.9828.2628.26-1.33%439,564
Jan 30, 202628.5028.6428.1028.6428.640.63%478,240
Jan 29, 202628.9229.1428.4628.4628.46-0.91%343,243
Jan 28, 202629.2829.3828.6628.7228.72-1.03%480,967
Jan 27, 202629.7029.7029.0229.0229.02-2.62%1,912,007
Jan 26, 202629.8429.9829.4629.8029.80-0.13%418,148
Jan 23, 202629.4030.0629.3029.8429.841.08%392,453
Jan 22, 202629.5629.7629.2029.5229.521.10%2,161,913
Jan 21, 202629.2229.3028.5629.2029.20-553,097
Jan 20, 202629.4629.4628.8029.2029.20-0.82%437,260
Jan 19, 202629.6029.6229.1229.4429.44-2.32%561,902
Jan 16, 202630.2230.3029.8830.1430.14-1.50%797,516
Jan 15, 202630.5030.6629.9830.6030.600.13%1,022,605
Jan 14, 202630.4630.8030.1430.5630.560.39%769,580
Jan 13, 202630.4830.5830.2030.4430.440.33%505,811
Jan 12, 202630.2030.5829.9230.3430.340.33%503,550
Jan 9, 202630.7231.0430.1830.2430.24-1.18%602,226
Jan 8, 202630.9031.0630.4230.6030.60-0.97%5,158,153
Jan 7, 202631.4031.6030.7430.9030.90-0.32%932,607
Jan 6, 202630.2231.3230.2231.0031.002.38%1,545,602
Jan 5, 202630.6831.0830.1830.2830.28-0.98%2,216,459
Jan 2, 202630.5030.6829.9630.5830.580.33%758,872
Dec 30, 202530.0030.6230.0030.4830.481.20%673,011
Dec 29, 202529.4230.2029.1630.1230.122.10%639,157
Dec 23, 202529.6229.7029.2029.5029.50-0.47%700,977
Dec 22, 202529.4029.9229.3629.6429.641.30%683,274
Dec 19, 202529.3429.4029.0629.2629.260.55%997,824
Dec 18, 202528.7829.3228.7229.1029.101.18%604,636
Dec 17, 202528.5028.7828.1428.7628.760.91%690,535
Dec 16, 202527.8628.5027.7228.5028.502.00%689,570
Dec 15, 202528.2028.4027.8827.9427.94-1.06%488,218
Dec 12, 202528.0228.3427.9428.2428.241.22%407,168
Dec 11, 202528.5028.8827.8627.9027.90-1.90%730,898
Dec 10, 202528.5228.6228.1828.4428.44-0.77%425,787
Dec 9, 202528.4028.6828.2828.6628.66-0.28%804,093
Dec 8, 202528.0028.7827.8228.7428.742.94%736,891
Dec 5, 202527.7228.2427.6627.9227.920.72%421,139
Dec 4, 202527.8228.0027.7227.7227.72-0.36%285,146
Dec 3, 202527.7428.2027.7227.8227.820.36%517,742
Dec 2, 202527.7227.7427.4227.7227.72-0.29%353,179
Dec 1, 202527.0227.8027.0227.8027.800.72%330,178
Nov 28, 202527.7627.9427.5427.6027.60-0.36%327,517
Nov 27, 202527.0027.7027.0027.7027.702.14%613,055
Nov 26, 202526.7027.2026.4427.1227.121.57%621,044
Nov 25, 202526.1826.7026.1626.7026.701.83%421,134
Nov 24, 202526.3426.4025.8426.2226.22-0.68%1,029,850
Nov 21, 202526.5026.5025.9026.4026.40-1.35%460,011
Nov 20, 202526.8427.0426.3026.7626.760.30%517,729
Nov 19, 202526.8027.0226.2026.6826.68-0.52%832,491
Nov 18, 202526.2827.5425.7026.8226.821.13%2,609,297
Nov 17, 202526.4626.7626.4026.5226.520.30%1,066,098
Nov 14, 202526.4026.5226.0026.4426.44-696,918
Nov 13, 202525.0826.6025.0826.4426.443.61%2,071,155
Nov 12, 202525.9826.1624.2025.5225.52-1.54%2,270,610
Nov 11, 202525.9825.9825.7625.9225.92-0.31%621,470
Nov 10, 202525.7426.0025.5826.0026.002.04%719,750
Nov 7, 202525.6425.8025.3825.4825.48-1.01%1,272,708
Nov 6, 202525.8026.2025.6225.7425.74-1.00%518,165
Nov 5, 202526.0026.0825.6226.0026.00-718,415
Nov 4, 202526.4026.4025.8826.0026.00-2.33%1,896,508
Nov 3, 202526.6626.9626.2226.6226.62-0.22%466,181
Oct 31, 202527.0027.0026.2826.6826.68-0.37%708,579
Oct 30, 202526.9226.9226.5226.7826.78-0.96%721,060
Oct 29, 202526.2027.1226.0227.0427.043.28%1,560,010
Oct 28, 202525.9226.2825.6026.1826.180.38%1,073,116
Oct 27, 202526.3226.4625.7426.0826.08-0.84%1,008,419
Oct 24, 202526.7426.7425.6426.3026.30-1.65%2,871,263
Oct 23, 202525.9227.4825.8226.7426.74-0.96%2,547,186
Oct 22, 202527.0027.1226.6227.0027.000.37%1,301,191
Oct 21, 202527.5827.8426.8426.9026.90-3.38%2,158,113
Oct 20, 202528.5228.6827.3627.8427.84-1.49%1,302,530
Oct 17, 202528.3028.4227.7828.2628.26-0.49%906,365
Oct 16, 202529.0029.2828.3228.4028.40-1.11%1,384,423
Oct 15, 202527.9628.8027.8428.7228.725.43%2,205,264
Oct 14, 202527.2827.4226.6027.2427.24-0.80%1,135,786