Elkem ASA ELK
OSL · Norway · Non-Energy Minerals
NOK 32.50-1.50 (-4.41%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 32.50 | -4.41% | NOK 33.90 | NOK 33.90 | NOK 32.50 | 1.09M |
| 2026-09-30 | NOK 34.00 | +2.29% | NOK 33.46 | NOK 34.10 | NOK 33.06 | 616.95K |
| 2026-09-29 | NOK 33.24 | +0.85% | NOK 33.00 | NOK 33.48 | NOK 32.66 | 1.06M |
| 2026-09-28 | NOK 32.96 | -3.06% | NOK 33.94 | NOK 33.94 | NOK 32.72 | 1.28M |
| 2026-09-25 | NOK 34.00 | -1.68% | NOK 34.60 | NOK 34.98 | NOK 34.00 | 721.06K |
| 2026-09-24 | NOK 34.58 | -2.32% | NOK 35.60 | NOK 35.92 | NOK 34.36 | 1.11M |
| 2026-09-23 | NOK 35.40 | -0.56% | NOK 35.60 | NOK 36.00 | NOK 34.86 | 721.82K |
| 2026-09-22 | NOK 35.60 | -0.56% | NOK 35.80 | NOK 36.00 | NOK 35.52 | 865.44K |
| 2026-09-21 | NOK 35.80 | +2.58% | NOK 35.40 | NOK 36.18 | NOK 35.34 | 1.62M |
| 2026-09-18 | NOK 34.90 | -1.19% | NOK 35.22 | NOK 35.48 | NOK 34.90 | 2.55M |
| 2026-09-17 | NOK 35.32 | +1.49% | NOK 35.00 | NOK 35.72 | NOK 34.62 | 645.05K |
| 2026-09-16 | NOK 34.80 | +0.64% | NOK 34.86 | NOK 35.50 | NOK 34.40 | 888.06K |
| 2026-09-15 | NOK 34.58 | -1.37% | NOK 35.12 | NOK 35.36 | NOK 34.56 | 1.35M |
| 2026-09-14 | NOK 35.06 | -4.00% | NOK 36.32 | NOK 36.32 | NOK 35.06 | 1.04M |
| 2026-09-11 | NOK 36.52 | -0.60% | NOK 37.10 | NOK 37.14 | NOK 36.12 | 858.55K |
| 2026-09-10 | NOK 36.74 | -0.27% | NOK 37.48 | NOK 37.66 | NOK 36.56 | 1.66M |
| 2026-09-09 | NOK 36.84 | +0.49% | NOK 36.94 | NOK 37.60 | NOK 36.82 | 1.90M |
| 2026-09-08 | NOK 36.66 | +1.16% | NOK 36.60 | NOK 37.28 | NOK 36.50 | 3.23M |
| 2026-09-07 | NOK 36.24 | +1.06% | NOK 36.00 | NOK 36.38 | NOK 35.62 | 865.29K |
| 2026-09-04 | NOK 35.86 | +3.64% | NOK 35.08 | NOK 36.00 | NOK 35.08 | 1.62M |
| 2026-09-03 | NOK 34.60 | +1.47% | NOK 34.00 | NOK 35.26 | NOK 34.00 | 1.53M |
| 2026-09-02 | NOK 34.10 | +2.59% | NOK 33.08 | NOK 34.10 | NOK 33.06 | 1.57M |
| 2026-09-01 | NOK 33.24 | +1.16% | NOK 33.02 | NOK 33.76 | NOK 32.44 | 1.08M |
| 2026-08-31 | NOK 32.86 | -1.44% | NOK 33.44 | NOK 33.80 | NOK 32.86 | 1.31M |
| 2026-08-28 | NOK 33.34 | +1.96% | NOK 33.10 | NOK 33.68 | NOK 32.92 | 701.26K |
| 2026-08-27 | NOK 32.70 | +0.43% | NOK 32.80 | NOK 33.20 | NOK 32.24 | 338.16K |
| 2026-08-26 | NOK 32.56 | -2.22% | NOK 33.00 | NOK 33.58 | NOK 32.54 | 330.06K |
| 2026-08-25 | NOK 33.30 | -0.83% | NOK 33.96 | NOK 33.96 | NOK 33.30 | 994.18K |
| 2026-08-24 | NOK 33.58 | +0.36% | NOK 33.44 | NOK 33.96 | NOK 33.32 | 730.36K |
| 2026-08-21 | NOK 33.46 | +2.89% | NOK 32.62 | NOK 33.46 | NOK 32.62 | 2.69M |
| 2026-08-20 | NOK 32.52 | -3.21% | NOK 34.00 | NOK 34.00 | NOK 32.26 | 917.54K |
| 2026-08-19 | NOK 33.60 | +0.48% | NOK 33.08 | NOK 33.96 | NOK 33.08 | 401.08K |
| 2026-08-18 | NOK 33.44 | -1.18% | NOK 33.60 | NOK 34.48 | NOK 33.20 | 898.08K |
| 2026-08-17 | NOK 33.84 | -0.06% | NOK 33.86 | NOK 34.26 | NOK 33.66 | 870.22K |
| 2026-08-14 | NOK 33.86 | -1.74% | NOK 34.38 | NOK 34.70 | NOK 33.70 | 582.59K |
| 2026-08-13 | NOK 34.46 | +2.68% | NOK 33.78 | NOK 34.58 | NOK 33.34 | 964.69K |
| 2026-08-12 | NOK 33.56 | +0.72% | NOK 33.38 | NOK 34.00 | NOK 33.38 | 1.52M |
| 2026-08-11 | NOK 33.32 | +3.09% | NOK 32.38 | NOK 33.48 | NOK 32.20 | 835.97K |
| 2026-08-10 | NOK 32.32 | +0.69% | NOK 32.22 | NOK 32.48 | NOK 32.02 | 458.98K |
| 2026-08-07 | NOK 32.10 | -2.19% | NOK 32.82 | NOK 32.84 | NOK 32.10 | 348.47K |
| 2026-08-06 | NOK 32.82 | +0.49% | NOK 32.60 | NOK 33.36 | NOK 32.60 | 694.21K |
| 2026-08-05 | NOK 32.66 | +0.68% | NOK 32.50 | NOK 32.96 | NOK 32.42 | 471.68K |
| 2026-08-04 | NOK 32.44 | +1.88% | NOK 31.92 | NOK 32.44 | NOK 31.84 | 459.45K |
| 2026-08-03 | NOK 31.84 | +2.71% | NOK 31.20 | NOK 32.02 | NOK 30.68 | 520.36K |
| 2026-07-31 | NOK 31.00 | -0.70% | NOK 31.50 | NOK 31.70 | NOK 31.00 | 387.98K |
| 2026-07-30 | NOK 31.22 | -0.19% | NOK 31.30 | NOK 31.52 | NOK 31.00 | 419.27K |
| 2026-07-29 | NOK 31.28 | -0.06% | NOK 31.38 | NOK 32.46 | NOK 31.28 | 408.10K |
| 2026-07-28 | NOK 31.30 | -1.32% | NOK 31.50 | NOK 31.80 | NOK 31.18 | 337.50K |
| 2026-07-27 | NOK 31.72 | +0.57% | NOK 32.00 | NOK 32.00 | NOK 31.44 | 790.12K |
| 2026-07-24 | NOK 31.54 | -2.41% | NOK 32.10 | NOK 32.66 | NOK 31.54 | 442.25K |
| 2026-07-23 | NOK 32.32 | +0.12% | NOK 32.34 | NOK 32.56 | NOK 32.10 | 310.20K |
| 2026-07-22 | NOK 32.28 | +0.62% | NOK 32.50 | NOK 32.60 | NOK 32.02 | 231.34K |
| 2026-07-21 | NOK 32.08 | -0.31% | NOK 32.18 | NOK 32.64 | NOK 31.82 | 425.00K |
| 2026-07-20 | NOK 32.18 | +1.39% | NOK 31.50 | NOK 32.88 | NOK 31.28 | 506.30K |
| 2026-07-17 | NOK 31.74 | -1.00% | NOK 32.10 | NOK 32.10 | NOK 31.24 | 398.04K |
| 2026-07-16 | NOK 32.06 | -1.90% | NOK 32.90 | NOK 32.90 | NOK 31.76 | 425.13K |
| 2026-07-15 | NOK 32.68 | -0.97% | NOK 33.12 | NOK 33.32 | NOK 32.28 | 296.60K |
| 2026-07-14 | NOK 33.00 | +0.92% | NOK 32.68 | NOK 33.50 | NOK 32.50 | 546.25K |
| 2026-07-13 | NOK 32.70 | +7.92% | NOK 30.00 | NOK 32.84 | NOK 29.78 | 1.52M |
| 2026-07-10 | NOK 30.30 | +1.13% | NOK 29.30 | NOK 30.30 | NOK 28.50 | 1.32M |
| 2026-07-09 | NOK 29.96 | -2.03% | NOK 30.60 | NOK 30.64 | NOK 29.94 | 509.14K |
| 2026-07-08 | NOK 30.58 | -2.11% | NOK 31.16 | NOK 31.18 | NOK 30.20 | 407.87K |
| 2026-07-07 | NOK 31.24 | -1.76% | NOK 31.54 | NOK 31.74 | NOK 31.14 | 319.99K |
| 2026-07-06 | NOK 31.80 | -0.69% | NOK 31.82 | NOK 31.96 | NOK 31.50 | 256.67K |
| 2026-07-03 | NOK 32.02 | +2.63% | NOK 31.40 | NOK 32.02 | NOK 31.00 | 503.49K |
| 2026-07-02 | NOK 31.20 | -0.06% | NOK 31.12 | NOK 31.40 | NOK 30.64 | 435.35K |
| 2026-07-01 | NOK 31.22 | -2.38% | NOK 31.98 | NOK 31.98 | NOK 30.56 | 566.45K |
| 2026-06-30 | NOK 31.98 | +3.90% | NOK 31.16 | NOK 32.08 | NOK 30.78 | 460.20K |
| 2026-06-29 | NOK 30.78 | -1.54% | NOK 31.30 | NOK 31.50 | NOK 30.76 | 361.81K |
| 2026-06-26 | NOK 31.26 | -2.92% | NOK 31.96 | NOK 31.96 | NOK 30.90 | 471.20K |
| 2026-06-25 | NOK 32.20 | +2.48% | NOK 31.52 | NOK 32.36 | NOK 31.30 | 883.75K |
| 2026-06-24 | NOK 31.42 | -0.51% | NOK 31.54 | NOK 31.72 | NOK 31.06 | 393.22K |
| 2026-06-23 | NOK 31.58 | -0.57% | NOK 31.50 | NOK 31.64 | NOK 31.04 | 393.44K |
| 2026-06-22 | NOK 31.76 | -0.87% | NOK 32.30 | NOK 32.44 | NOK 31.40 | 305.51K |
| 2026-06-19 | NOK 32.04 | -0.62% | NOK 32.04 | NOK 32.80 | NOK 32.02 | 1.38M |
| 2026-06-18 | NOK 32.24 | -2.01% | NOK 32.90 | NOK 33.00 | NOK 31.80 | 772.46K |
| 2026-06-17 | NOK 32.90 | -2.37% | NOK 33.70 | NOK 33.70 | NOK 32.80 | 697.94K |
| 2026-06-16 | NOK 33.70 | +2.37% | NOK 32.84 | NOK 33.72 | NOK 32.66 | 771.23K |
| 2026-06-15 | NOK 32.92 | -0.60% | NOK 33.30 | NOK 33.52 | NOK 32.62 | 1.51M |
| 2026-06-12 | NOK 33.12 | +5.14% | NOK 31.92 | NOK 33.18 | NOK 31.88 | 1.09M |
| 2026-06-11 | NOK 31.50 | -0.69% | NOK 31.70 | NOK 31.82 | NOK 30.94 | 804.38K |
| 2026-06-10 | NOK 31.72 | -4.63% | NOK 32.94 | NOK 32.94 | NOK 31.40 | 1.07M |
| 2026-06-09 | NOK 33.26 | +3.55% | NOK 32.28 | NOK 33.40 | NOK 32.02 | 1.11M |
| 2026-06-08 | NOK 32.12 | -3.54% | NOK 33.04 | NOK 33.04 | NOK 31.98 | 641.04K |
| 2026-06-05 | NOK 33.30 | -2.35% | NOK 34.00 | NOK 34.16 | NOK 32.80 | 902.88K |
| 2026-06-04 | NOK 34.10 | +0.29% | NOK 34.18 | NOK 34.20 | NOK 33.62 | 734.45K |
| 2026-06-03 | NOK 34.00 | +0.41% | NOK 34.34 | NOK 34.60 | NOK 33.80 | 1.25M |
| 2026-06-02 | NOK 33.86 | +0.83% | NOK 33.80 | NOK 34.32 | NOK 33.30 | 1.85M |
| 2026-06-01 | NOK 33.58 | +4.16% | NOK 32.60 | NOK 33.96 | NOK 32.60 | 1.85M |
| 2026-05-29 | NOK 32.24 | -0.74% | NOK 32.70 | NOK 32.72 | NOK 31.72 | 1.34M |