Australia markets close in 5 hours 37 minutes

Elkem ASA (ELK.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
21.22+0.16 (+0.76%)
At close: 04:27PM CEST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202421.0621.3020.9821.2221.22667,937
27 May 202420.6621.1220.6221.0621.06515,764
24 May 202420.6420.8220.2220.6620.661,307,712
23 May 202421.1221.2020.6020.6020.60744,604
22 May 202421.9021.9021.0621.1221.12605,728
21 May 202421.6222.0021.5821.6621.661,017,721
16 May 202421.4221.7021.2221.6221.62753,119
15 May 202421.4021.8021.3221.6421.64945,874
14 May 202420.7621.3820.6421.3421.341,152,600
13 May 202420.6820.8020.3620.7420.741,248,968
10 May 202419.7820.8019.7420.6620.662,736,320
08 May 202419.5019.7419.2619.5019.50986,775
07 May 202419.5019.8219.2919.4119.41730,976
06 May 202419.4019.7319.2419.6919.69992,414
03 May 202419.1119.5219.1119.3719.37589,698
02 May 202419.7919.7919.1219.1319.131,137,713
30 Apr 202420.3620.3619.5219.5219.521,485,770
29 Apr 202420.0020.4820.0020.1820.181,001,819
26 Apr 202419.7620.0819.5319.9219.921,160,253
25 Apr 202419.5019.8219.2519.4119.411,424,293
24 Apr 202419.4719.5219.1419.5019.501,414,915
23 Apr 202419.3319.5019.1419.3319.33939,805
22 Apr 202419.3419.5219.2019.3319.33951,555
19 Apr 202419.1019.5718.8619.3419.342,632,675
18 Apr 202419.9920.4818.7019.6419.646,184,593
17 Apr 202421.5621.7020.7020.8420.841,073,549
16 Apr 202421.3421.3420.4220.6820.681,625,601
15 Apr 202421.8021.9621.4821.4821.48948,315
12 Apr 202421.7222.0821.6821.7221.721,502,160
11 Apr 202422.0822.3821.7021.7021.70998,279
10 Apr 202422.3422.5421.7022.0822.081,118,152
09 Apr 202422.2022.7822.2022.3022.30697,779
08 Apr 202422.3022.9822.2422.7222.72879,633
05 Apr 202422.5822.9222.2022.4622.461,311,207
04 Apr 202421.5023.1421.5022.8022.802,211,322
03 Apr 202421.7621.7621.2221.5021.50685,761
02 Apr 202421.3221.9821.3221.4821.481,007,335
27 Mar 202421.5021.5021.1621.3221.32310,230
26 Mar 202421.4021.5821.2821.4221.42592,544
25 Mar 202421.5421.6621.3221.6021.60721,800
22 Mar 202421.7022.1221.6021.8821.88432,620
21 Mar 202422.1022.3421.6621.9021.90554,985
20 Mar 202422.3022.3021.7422.0622.06817,956
19 Mar 202422.3422.4622.1022.2022.20656,587
18 Mar 202422.1222.3621.8422.1422.14501,086
15 Mar 202422.3422.5822.0422.2622.261,545,356
14 Mar 202422.3622.5222.2022.2022.20587,156
13 Mar 202422.4022.9222.2422.3222.322,201,471
12 Mar 202422.0222.9021.9622.4222.421,933,132
11 Mar 202421.6822.4421.1621.8621.861,818,889
08 Mar 202422.2022.2021.6621.9221.92658,867
07 Mar 202421.3022.1221.3022.1222.12672,683
06 Mar 202421.2021.9821.2021.4621.46733,473
05 Mar 202421.6621.8821.4021.5021.501,233,369
04 Mar 202421.9022.2621.6221.9021.901,641,938
01 Mar 202421.1821.8621.1021.7821.781,985,233
29 Feb 202420.3621.1020.0421.0621.061,809,269
28 Feb 202419.6020.3019.4620.3020.301,922,913
27 Feb 202419.3419.8619.2219.6619.661,327,778
26 Feb 202419.3019.3719.0319.2319.23726,351
23 Feb 202419.4719.6619.1519.3119.31987,544
22 Feb 202419.3819.6519.3119.5619.56957,989
21 Feb 202419.3019.4719.0819.2319.231,008,107
20 Feb 202419.6019.6019.1519.2219.221,302,376
19 Feb 202419.8519.8619.2819.5919.59940,650
16 Feb 202419.5520.0419.5519.8519.851,114,144
15 Feb 202419.5019.6719.1019.3119.311,484,814
14 Feb 202419.9320.1819.4219.5319.531,922,975
13 Feb 202420.9020.9020.0620.1420.141,465,813
12 Feb 202420.7021.3420.7020.8420.841,295,634
09 Feb 202420.0021.0019.6520.8020.802,731,713
08 Feb 202420.0021.3619.2720.2420.244,809,404
07 Feb 202421.9022.0021.1621.4421.441,220,289
06 Feb 202421.5021.8421.4821.8421.84799,198
05 Feb 202421.6621.8421.5021.5021.50805,950
02 Feb 202422.2022.2621.6221.6421.64711,281
01 Feb 202421.6022.1621.5022.0822.08642,940
31 Jan 202421.7222.0421.5621.9021.90681,901
30 Jan 202422.3422.4221.8021.8021.801,022,405
29 Jan 202422.6622.7422.1622.3222.32949,573
26 Jan 202422.0822.7021.8622.7022.701,465,684
25 Jan 202422.7022.7222.0022.0022.00887,386
24 Jan 202422.6022.7422.3422.5622.56722,554
23 Jan 202421.8622.5421.6222.5222.521,438,725
22 Jan 202421.5021.8821.4821.6621.66977,087
19 Jan 202421.6821.7821.1421.2221.221,441,947
18 Jan 202422.0022.0621.3221.4821.481,821,603
17 Jan 202422.8622.8621.6021.8821.883,475,784
16 Jan 202422.7023.2822.6223.1823.181,306,823
15 Jan 202422.8223.0222.6422.9022.902,010,858
12 Jan 202423.7423.7423.1223.5223.521,823,029
11 Jan 202422.9223.7422.9023.5823.584,097,651
10 Jan 202423.0023.0022.2022.4022.402,132,308
09 Jan 202422.5422.9822.0022.9622.963,980,920
08 Jan 202421.4622.1821.2422.1422.144,351,552
05 Jan 202420.3620.5619.8420.5620.56766,049
04 Jan 202419.6820.3819.6820.3820.381,283,117
03 Jan 202420.4020.4219.5419.5419.541,615,507
02 Jan 202421.3021.3820.2620.4820.481,743,176
29 Dec 202320.9421.4420.6621.1621.162,185,147
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...