Elkem ASA (OSL:ELK)
Norway
· Delayed Price · Currency is NOK 27.92
+0.12 (0.43%)
Apr 29, 2026, 10:55 AM CET
Elkem ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 30.56 | 30.76 | 30.26 | 30.64 | 30.64 | 0.26% | 973,591 |
| Feb 25, 2026 | 30.00 | 30.78 | 29.88 | 30.56 | 30.56 | 2.34% | 1,455,421 |
| Feb 24, 2026 | 29.70 | 30.44 | 29.56 | 29.86 | 29.86 | 0.20% | 1,143,827 |
| Feb 23, 2026 | 29.18 | 29.92 | 28.96 | 29.80 | 29.80 | 1.64% | 1,389,463 |
| Feb 20, 2026 | 28.96 | 29.34 | 28.68 | 29.32 | 29.32 | 1.52% | 1,571,707 |
| Feb 19, 2026 | 28.28 | 28.96 | 28.04 | 28.88 | 28.88 | 2.12% | 2,114,128 |
| Feb 18, 2026 | 28.16 | 28.48 | 27.60 | 28.28 | 28.28 | 0.43% | 1,594,620 |
| Feb 17, 2026 | 26.62 | 28.48 | 26.40 | 28.16 | 28.16 | 4.84% | 2,710,591 |
| Feb 16, 2026 | 25.40 | 26.94 | 25.22 | 26.86 | 26.86 | 7.44% | 4,066,265 |
| Feb 13, 2026 | 26.50 | 27.84 | 24.40 | 25.00 | 25.00 | -13.43% | 16,466,102 |
| Feb 12, 2026 | 29.30 | 29.80 | 28.88 | 28.88 | 28.88 | -0.41% | 1,128,146 |
| Feb 11, 2026 | 28.40 | 29.36 | 28.40 | 29.00 | 29.00 | 0.76% | 556,362 |
| Feb 10, 2026 | 29.92 | 30.30 | 27.92 | 28.78 | 28.78 | -3.10% | 3,195,857 |
| Feb 9, 2026 | 28.08 | 29.72 | 28.00 | 29.70 | 29.70 | 6.22% | 1,151,975 |
| Feb 6, 2026 | 28.34 | 28.34 | 27.80 | 27.96 | 27.96 | -0.43% | 840,721 |
| Feb 5, 2026 | 28.24 | 28.46 | 27.90 | 28.08 | 28.08 | -0.71% | 546,375 |
| Feb 4, 2026 | 28.54 | 28.74 | 28.12 | 28.28 | 28.28 | -0.42% | 396,358 |
| Feb 3, 2026 | 28.40 | 28.54 | 28.14 | 28.40 | 28.40 | 0.50% | 309,476 |
| Feb 2, 2026 | 28.34 | 28.36 | 27.98 | 28.26 | 28.26 | -1.33% | 439,564 |
| Jan 30, 2026 | 28.50 | 28.64 | 28.10 | 28.64 | 28.64 | 0.63% | 478,240 |
| Jan 29, 2026 | 28.92 | 29.14 | 28.46 | 28.46 | 28.46 | -0.91% | 343,243 |
| Jan 28, 2026 | 29.28 | 29.38 | 28.66 | 28.72 | 28.72 | -1.03% | 480,967 |
| Jan 27, 2026 | 29.70 | 29.70 | 29.02 | 29.02 | 29.02 | -2.62% | 1,912,007 |
| Jan 26, 2026 | 29.84 | 29.98 | 29.46 | 29.80 | 29.80 | -0.13% | 418,148 |
| Jan 23, 2026 | 29.40 | 30.06 | 29.30 | 29.84 | 29.84 | 1.08% | 392,453 |
| Jan 22, 2026 | 29.56 | 29.76 | 29.20 | 29.52 | 29.52 | 1.10% | 2,161,913 |
| Jan 21, 2026 | 29.22 | 29.30 | 28.56 | 29.20 | 29.20 | - | 553,097 |
| Jan 20, 2026 | 29.46 | 29.46 | 28.80 | 29.20 | 29.20 | -0.82% | 437,260 |
| Jan 19, 2026 | 29.60 | 29.62 | 29.12 | 29.44 | 29.44 | -2.32% | 561,902 |
| Jan 16, 2026 | 30.22 | 30.30 | 29.88 | 30.14 | 30.14 | -1.50% | 797,516 |
| Jan 15, 2026 | 30.50 | 30.66 | 29.98 | 30.60 | 30.60 | 0.13% | 1,022,605 |
| Jan 14, 2026 | 30.46 | 30.80 | 30.14 | 30.56 | 30.56 | 0.39% | 769,580 |
| Jan 13, 2026 | 30.48 | 30.58 | 30.20 | 30.44 | 30.44 | 0.33% | 505,811 |
| Jan 12, 2026 | 30.20 | 30.58 | 29.92 | 30.34 | 30.34 | 0.33% | 503,550 |
| Jan 9, 2026 | 30.72 | 31.04 | 30.18 | 30.24 | 30.24 | -1.18% | 602,226 |
| Jan 8, 2026 | 30.90 | 31.06 | 30.42 | 30.60 | 30.60 | -0.97% | 5,158,153 |
| Jan 7, 2026 | 31.40 | 31.60 | 30.74 | 30.90 | 30.90 | -0.32% | 932,607 |
| Jan 6, 2026 | 30.22 | 31.32 | 30.22 | 31.00 | 31.00 | 2.38% | 1,545,602 |
| Jan 5, 2026 | 30.68 | 31.08 | 30.18 | 30.28 | 30.28 | -0.98% | 2,216,459 |
| Jan 2, 2026 | 30.50 | 30.68 | 29.96 | 30.58 | 30.58 | 0.33% | 758,872 |
| Dec 30, 2025 | 30.00 | 30.62 | 30.00 | 30.48 | 30.48 | 1.20% | 673,011 |
| Dec 29, 2025 | 29.42 | 30.20 | 29.16 | 30.12 | 30.12 | 2.10% | 639,157 |
| Dec 23, 2025 | 29.62 | 29.70 | 29.20 | 29.50 | 29.50 | -0.47% | 700,977 |
| Dec 22, 2025 | 29.40 | 29.92 | 29.36 | 29.64 | 29.64 | 1.30% | 683,274 |
| Dec 19, 2025 | 29.34 | 29.40 | 29.06 | 29.26 | 29.26 | 0.55% | 997,824 |
| Dec 18, 2025 | 28.78 | 29.32 | 28.72 | 29.10 | 29.10 | 1.18% | 604,636 |
| Dec 17, 2025 | 28.50 | 28.78 | 28.14 | 28.76 | 28.76 | 0.91% | 690,535 |
| Dec 16, 2025 | 27.86 | 28.50 | 27.72 | 28.50 | 28.50 | 2.00% | 689,570 |
| Dec 15, 2025 | 28.20 | 28.40 | 27.88 | 27.94 | 27.94 | -1.06% | 488,218 |
| Dec 12, 2025 | 28.02 | 28.34 | 27.94 | 28.24 | 28.24 | 1.22% | 407,168 |
| Dec 11, 2025 | 28.50 | 28.88 | 27.86 | 27.90 | 27.90 | -1.90% | 730,898 |
| Dec 10, 2025 | 28.52 | 28.62 | 28.18 | 28.44 | 28.44 | -0.77% | 425,787 |
| Dec 9, 2025 | 28.40 | 28.68 | 28.28 | 28.66 | 28.66 | -0.28% | 804,093 |
| Dec 8, 2025 | 28.00 | 28.78 | 27.82 | 28.74 | 28.74 | 2.94% | 736,891 |
| Dec 5, 2025 | 27.72 | 28.24 | 27.66 | 27.92 | 27.92 | 0.72% | 421,139 |
| Dec 4, 2025 | 27.82 | 28.00 | 27.72 | 27.72 | 27.72 | -0.36% | 285,146 |
| Dec 3, 2025 | 27.74 | 28.20 | 27.72 | 27.82 | 27.82 | 0.36% | 517,742 |
| Dec 2, 2025 | 27.72 | 27.74 | 27.42 | 27.72 | 27.72 | -0.29% | 353,179 |
| Dec 1, 2025 | 27.02 | 27.80 | 27.02 | 27.80 | 27.80 | 0.72% | 330,178 |
| Nov 28, 2025 | 27.76 | 27.94 | 27.54 | 27.60 | 27.60 | -0.36% | 327,517 |