Oslo - Delayed Quote NOK

Elkem ASA (ELK.OL)

Compare
17.52 +0.03 (+0.17%)
At close: 4:26:12 PM GMT+1
Currency in NOK
Download
Date Open High Low Close
Adj Close
Volume
Dec 30, 2024 17.49 17.54 17.30 17.52 17.52 925,285
Dec 27, 2024 17.31 17.64 17.30 17.49 17.49 692,188
Dec 23, 2024 17.06 17.35 17.00 17.29 17.29 603,631
Dec 20, 2024 16.94 17.12 16.68 17.12 17.12 2,029,604
Dec 19, 2024 17.15 17.17 16.81 16.99 16.99 1,602,415
Dec 18, 2024 18.45 18.45 17.22 17.36 17.36 3,650,253
Dec 17, 2024 18.45 18.60 18.35 18.47 18.47 389,293
Dec 16, 2024 18.26 18.48 18.08 18.45 18.45 515,465
Dec 13, 2024 18.56 18.56 18.12 18.21 18.21 512,678
Dec 12, 2024 18.62 18.96 18.55 18.62 18.62 416,319
Dec 11, 2024 18.71 18.86 18.54 18.74 18.74 292,781
Dec 10, 2024 18.91 18.92 18.64 18.71 18.71 424,234
Dec 9, 2024 18.66 19.25 18.66 18.95 18.95 793,992
Dec 6, 2024 18.82 18.90 18.55 18.66 18.66 517,213
Dec 5, 2024 18.98 18.98 18.70 18.82 18.82 509,311
Dec 4, 2024 18.60 18.90 18.60 18.72 18.72 655,258
Dec 3, 2024 18.43 18.67 18.43 18.51 18.51 461,409
Dec 2, 2024 18.25 18.40 18.18 18.37 18.37 760,568
Nov 29, 2024 18.42 18.58 18.18 18.21 18.21 322,416
Nov 28, 2024 18.35 18.58 18.16 18.38 18.38 567,135
Nov 27, 2024 18.12 18.33 18.09 18.24 18.24 493,759
Nov 26, 2024 18.35 18.35 18.03 18.08 18.08 446,393
Nov 25, 2024 18.31 18.55 18.20 18.25 18.25 850,049
Nov 22, 2024 18.00 18.23 17.78 18.22 18.22 871,684
Nov 21, 2024 18.11 18.18 17.84 18.04 18.04 694,436
Nov 20, 2024 18.10 18.26 18.01 18.13 18.13 584,442
Nov 19, 2024 18.03 18.23 17.68 18.02 18.02 547,334
Nov 18, 2024 18.05 18.23 17.81 18.03 18.03 419,179
Nov 15, 2024 17.42 18.22 17.42 18.07 18.07 683,771
Nov 14, 2024 17.27 17.49 17.05 17.48 17.48 965,034
Nov 13, 2024 18.00 18.08 17.16 17.19 17.19 1,311,769
Nov 12, 2024 18.03 18.20 17.88 18.04 18.04 1,276,912
Nov 11, 2024 17.97 18.28 17.90 18.16 18.16 548,485
Nov 8, 2024 18.02 18.04 17.63 17.83 17.83 2,547,278
Nov 7, 2024 17.69 18.12 17.67 18.04 18.04 861,207
Nov 6, 2024 17.72 18.46 17.52 17.66 17.66 827,428
Nov 5, 2024 18.04 18.09 17.91 18.01 18.01 257,991
Nov 4, 2024 17.72 18.26 17.63 18.00 18.00 573,113
Nov 1, 2024 18.10 18.13 17.65 17.75 17.75 1,478,068
Oct 31, 2024 18.25 18.30 17.90 17.94 17.94 933,296
Oct 30, 2024 18.50 18.57 18.27 18.29 18.29 684,371
Oct 29, 2024 18.60 18.86 18.36 18.51 18.51 855,476
Oct 28, 2024 18.81 18.81 18.25 18.55 18.55 908,870
Oct 25, 2024 19.03 19.19 18.21 18.81 18.81 2,564,399
Oct 24, 2024 19.85 20.78 19.03 19.03 19.03 3,557,226
Oct 23, 2024 18.69 19.05 18.58 18.90 18.90 720,291
Oct 22, 2024 18.80 18.90 18.59 18.74 18.74 983,486
Oct 21, 2024 19.20 19.37 18.78 18.78 18.78 1,528,093
Oct 18, 2024 19.50 19.50 19.02 19.02 19.02 2,355,589
Oct 17, 2024 19.17 19.46 19.10 19.26 19.26 1,202,087
Oct 16, 2024 19.79 20.00 19.19 19.32 19.32 980,695
Oct 15, 2024 21.00 21.02 19.82 19.89 19.89 1,483,572
Oct 14, 2024 21.20 21.50 21.08 21.16 21.16 662,217
Oct 11, 2024 21.00 21.64 21.00 21.56 21.56 894,163
Oct 10, 2024 21.00 21.36 21.00 21.18 21.18 585,479
Oct 9, 2024 20.50 21.00 20.22 20.90 20.90 726,057
Oct 8, 2024 21.00 21.00 20.50 20.60 20.60 748,096
Oct 7, 2024 20.80 21.22 20.68 21.22 21.22 1,034,289
Oct 4, 2024 20.60 20.88 20.50 20.80 20.80 933,214
Oct 3, 2024 20.80 20.80 20.24 20.58 20.58 684,945
Oct 2, 2024 20.40 20.96 20.28 20.82 20.82 931,801
Oct 1, 2024 20.20 20.74 20.20 20.48 20.48 981,438
Sep 30, 2024 19.94 20.52 19.82 20.50 20.50 1,656,652
Sep 27, 2024 18.85 19.92 18.84 19.83 19.83 2,861,732
Sep 26, 2024 18.48 18.80 17.86 18.70 18.70 2,272,496
Sep 25, 2024 18.32 18.49 17.91 18.21 18.21 1,596,239
Sep 24, 2024 17.88 18.49 17.81 18.18 18.18 2,541,681
Sep 23, 2024 17.38 17.38 17.02 17.29 17.29 867,855
Sep 20, 2024 17.62 17.63 17.19 17.28 17.28 1,279,894
Sep 19, 2024 17.30 17.92 17.30 17.61 17.61 1,104,369
Sep 18, 2024 17.16 17.28 17.07 17.13 17.13 681,062
Sep 17, 2024 17.05 17.31 17.00 17.31 17.31 1,168,024
Sep 16, 2024 17.20 17.20 16.92 17.00 17.00 975,166
Sep 13, 2024 16.86 17.23 16.86 17.15 17.15 1,440,821
Sep 12, 2024 17.00 17.15 16.74 16.86 16.86 1,157,520
Sep 11, 2024 16.74 17.07 16.60 16.65 16.65 1,036,580
Sep 10, 2024 16.95 17.24 16.57 16.59 16.59 1,138,242
Sep 9, 2024 17.14 17.14 16.66 16.93 16.93 2,375,673
Sep 6, 2024 18.03 18.03 16.75 17.17 17.17 4,907,177
Sep 5, 2024 18.35 18.56 18.17 18.21 18.21 940,882
Sep 4, 2024 18.45 18.65 18.21 18.30 18.30 1,090,588
Sep 3, 2024 19.41 19.44 18.50 18.68 18.68 1,522,094
Sep 2, 2024 20.00 20.00 19.37 19.40 19.40 581,824
Aug 30, 2024 19.68 20.16 19.60 20.06 20.06 1,139,941
Aug 29, 2024 19.69 19.90 19.56 19.68 19.68 768,269
Aug 28, 2024 20.00 20.06 19.66 19.69 19.69 509,759
Aug 27, 2024 20.30 20.30 20.00 20.00 20.00 693,729
Aug 26, 2024 20.44 20.52 20.20 20.26 20.26 529,339
Aug 23, 2024 20.22 20.52 20.16 20.42 20.42 654,059
Aug 22, 2024 20.40 20.44 20.14 20.30 20.30 260,073
Aug 21, 2024 20.54 20.54 20.18 20.28 20.28 302,122
Aug 20, 2024 20.52 20.52 20.20 20.24 20.24 318,723
Aug 19, 2024 20.50 20.64 20.46 20.52 20.52 527,806
Aug 16, 2024 20.70 20.84 20.44 20.50 20.50 248,728
Aug 15, 2024 20.60 20.82 20.24 20.74 20.74 547,298
Aug 14, 2024 20.50 20.72 20.34 20.50 20.50 306,572
Aug 13, 2024 20.52 20.66 20.30 20.54 20.54 566,406
Aug 12, 2024 20.50 20.70 20.30 20.58 20.58 583,721
Aug 9, 2024 20.52 20.72 20.34 20.50 20.50 508,358
Aug 8, 2024 20.30 20.48 20.14 20.42 20.42 683,109
Aug 7, 2024 20.48 20.72 20.08 20.58 20.58 937,636
Aug 6, 2024 20.68 21.10 19.98 20.20 20.20 913,960
Aug 5, 2024 20.76 20.76 19.89 20.06 20.06 1,735,968
Aug 2, 2024 22.58 22.58 21.52 21.62 21.62 931,422
Aug 1, 2024 22.76 23.00 22.62 22.78 22.78 358,550
Jul 31, 2024 22.52 22.86 22.50 22.78 22.78 633,640
Jul 30, 2024 21.90 22.60 21.90 22.40 22.40 422,550
Jul 29, 2024 22.30 22.60 22.30 22.46 22.46 440,502
Jul 26, 2024 22.22 22.74 22.20 22.44 22.44 465,514
Jul 25, 2024 21.70 22.22 21.62 22.22 22.22 479,717
Jul 24, 2024 21.70 22.12 21.52 21.88 21.88 624,735
Jul 23, 2024 22.46 22.56 21.74 21.74 21.74 724,550
Jul 22, 2024 22.58 22.76 22.46 22.56 22.56 441,573
Jul 19, 2024 22.52 22.76 22.08 22.76 22.76 569,384
Jul 18, 2024 22.52 22.80 22.24 22.52 22.52 596,127
Jul 17, 2024 22.70 22.94 22.30 22.74 22.74 930,269
Jul 16, 2024 22.80 23.04 22.68 22.72 22.72 845,249
Jul 15, 2024 22.68 23.50 22.62 22.80 22.80 1,736,447
Jul 12, 2024 20.82 23.18 20.76 22.78 22.78 5,486,115
Jul 11, 2024 20.20 20.46 20.06 20.30 20.30 454,516
Jul 10, 2024 20.20 20.22 19.95 20.06 20.06 457,830
Jul 9, 2024 20.22 20.24 20.04 20.10 20.10 290,327
Jul 8, 2024 20.40 20.50 20.14 20.32 20.32 309,209
Jul 5, 2024 20.50 20.80 20.46 20.54 20.54 398,526
Jul 4, 2024 20.32 20.72 20.32 20.50 20.50 402,493
Jul 3, 2024 20.10 20.48 20.10 20.48 20.48 495,584
Jul 2, 2024 20.72 20.72 19.95 20.06 20.06 467,990
Jul 1, 2024 20.42 20.64 20.28 20.48 20.48 574,596
Jun 28, 2024 20.28 20.48 20.16 20.24 20.24 308,830
Jun 27, 2024 19.94 20.30 19.82 20.16 20.16 679,630
Jun 26, 2024 20.00 20.40 19.89 19.93 19.93 406,828
Jun 25, 2024 20.80 20.80 19.82 20.02 20.02 863,812
Jun 24, 2024 20.70 20.94 20.64 20.80 20.80 710,266
Jun 21, 2024 20.80 20.80 20.46 20.66 20.66 858,469
Jun 20, 2024 20.12 20.70 20.00 20.70 20.70 971,785
Jun 19, 2024 19.80 20.22 19.80 20.20 20.20 471,379
Jun 18, 2024 19.70 19.96 19.69 19.85 19.85 515,451
Jun 17, 2024 19.84 19.96 19.60 19.69 19.69 774,064
Jun 14, 2024 19.86 20.54 19.68 20.06 20.06 1,392,981
Jun 13, 2024 20.30 20.30 19.86 19.86 19.86 718,855
Jun 12, 2024 20.20 20.40 20.08 20.20 20.20 1,098,840
Jun 11, 2024 20.24 20.46 20.12 20.16 20.16 563,636
Jun 10, 2024 20.04 20.42 19.83 20.20 20.20 508,388
Jun 7, 2024 20.36 20.36 19.81 20.04 20.04 927,577
Jun 6, 2024 20.64 20.74 20.30 20.36 20.36 538,099
Jun 5, 2024 21.00 21.04 20.54 20.60 20.60 626,306
Jun 4, 2024 21.70 21.78 20.92 21.00 21.00 1,523,644
Jun 3, 2024 21.90 22.04 21.74 21.76 21.76 706,024
May 31, 2024 21.50 22.00 21.50 21.76 21.76 1,470,415
May 30, 2024 21.24 21.90 20.90 21.50 21.50 1,014,908
May 29, 2024 21.36 21.46 21.00 21.06 21.06 733,859
May 28, 2024 21.06 21.30 20.98 21.22 21.22 667,937
May 27, 2024 20.66 21.12 20.62 21.06 21.06 515,764
May 24, 2024 20.64 20.82 20.22 20.66 20.66 1,307,712
May 23, 2024 21.12 21.20 20.60 20.60 20.60 744,604
May 22, 2024 21.90 21.90 21.06 21.12 21.12 605,728
May 21, 2024 21.62 22.00 21.58 21.66 21.66 1,017,721
May 16, 2024 21.42 21.70 21.22 21.62 21.62 753,119
May 15, 2024 21.40 21.80 21.32 21.64 21.64 945,874
May 14, 2024 20.76 21.38 20.64 21.34 21.34 1,152,600
May 13, 2024 20.68 20.80 20.36 20.74 20.74 1,248,968
May 10, 2024 19.78 20.80 19.74 20.66 20.66 2,736,320
May 8, 2024 19.50 19.74 19.26 19.50 19.50 986,775
May 7, 2024 19.50 19.82 19.29 19.41 19.41 730,976
May 6, 2024 19.40 19.73 19.24 19.69 19.69 992,414
May 3, 2024 19.11 19.52 19.11 19.37 19.37 589,698
May 2, 2024 19.79 19.79 19.12 19.13 19.13 1,137,713
Apr 30, 2024 20.36 20.36 19.52 19.52 19.52 1,485,770
Apr 29, 2024 20.00 20.48 20.00 20.18 20.18 1,001,819
Apr 26, 2024 19.76 20.08 19.53 19.92 19.92 1,160,253
Apr 25, 2024 19.50 19.82 19.25 19.41 19.41 1,424,293
Apr 24, 2024 19.47 19.52 19.14 19.50 19.50 1,414,915
Apr 23, 2024 19.33 19.50 19.14 19.33 19.33 939,805
Apr 22, 2024 19.34 19.52 19.20 19.33 19.33 951,555
Apr 19, 2024 19.10 19.57 18.86 19.34 19.34 2,632,675
Apr 18, 2024 19.99 20.48 18.70 19.64 19.64 6,184,593
Apr 17, 2024 21.56 21.70 20.70 20.84 20.84 1,073,549
Apr 16, 2024 21.34 21.34 20.42 20.68 20.68 1,625,601
Apr 15, 2024 21.80 21.96 21.48 21.48 21.48 948,315
Apr 12, 2024 21.72 22.08 21.68 21.72 21.72 1,502,160
Apr 11, 2024 22.08 22.38 21.70 21.70 21.70 998,279
Apr 10, 2024 22.34 22.54 21.70 22.08 22.08 1,118,152
Apr 9, 2024 22.20 22.78 22.20 22.30 22.30 697,779
Apr 8, 2024 22.30 22.98 22.24 22.72 22.72 879,633
Apr 5, 2024 22.58 22.92 22.20 22.46 22.46 1,311,207
Apr 4, 2024 21.50 23.14 21.50 22.80 22.80 2,211,322
Apr 3, 2024 21.76 21.76 21.22 21.50 21.50 685,761
Apr 2, 2024 21.32 21.98 21.32 21.48 21.48 1,007,335
Mar 27, 2024 21.50 21.50 21.16 21.32 21.32 310,230
Mar 26, 2024 21.40 21.58 21.28 21.42 21.42 592,544
Mar 25, 2024 21.54 21.66 21.32 21.60 21.60 721,800
Mar 22, 2024 21.70 22.12 21.60 21.88 21.88 432,620
Mar 21, 2024 22.10 22.34 21.66 21.90 21.90 554,985
Mar 20, 2024 22.30 22.30 21.74 22.06 22.06 817,956
Mar 19, 2024 22.34 22.46 22.10 22.20 22.20 656,587
Mar 18, 2024 22.12 22.36 21.84 22.14 22.14 501,086
Mar 15, 2024 22.34 22.58 22.04 22.26 22.26 1,545,356
Mar 14, 2024 22.36 22.52 22.20 22.20 22.20 587,156
Mar 13, 2024 22.40 22.92 22.24 22.32 22.32 2,201,471
Mar 12, 2024 22.02 22.90 21.96 22.42 22.42 1,933,132
Mar 11, 2024 21.68 22.44 21.16 21.86 21.86 1,818,889
Mar 8, 2024 22.20 22.20 21.66 21.92 21.92 658,867
Mar 7, 2024 21.30 22.12 21.30 22.12 22.12 672,683
Mar 6, 2024 21.20 21.98 21.20 21.46 21.46 733,473
Mar 5, 2024 21.66 21.88 21.40 21.50 21.50 1,233,369
Mar 4, 2024 21.90 22.26 21.62 21.90 21.90 1,641,938
Mar 1, 2024 21.18 21.86 21.10 21.78 21.78 1,985,233
Feb 29, 2024 20.36 21.10 20.04 21.06 21.06 1,809,269
Feb 28, 2024 19.60 20.30 19.46 20.30 20.30 1,922,913
Feb 27, 2024 19.34 19.86 19.22 19.66 19.66 1,327,778
Feb 26, 2024 19.30 19.37 19.03 19.23 19.23 726,351
Feb 23, 2024 19.47 19.66 19.15 19.31 19.31 987,544
Feb 22, 2024 19.38 19.65 19.31 19.56 19.56 957,989
Feb 21, 2024 19.30 19.47 19.08 19.23 19.23 1,008,107
Feb 20, 2024 19.60 19.60 19.15 19.22 19.22 1,302,376
Feb 19, 2024 19.85 19.86 19.28 19.59 19.59 940,650
Feb 16, 2024 19.55 20.04 19.55 19.85 19.85 1,114,144
Feb 15, 2024 19.50 19.67 19.10 19.31 19.31 1,484,814
Feb 14, 2024 19.93 20.18 19.42 19.53 19.53 1,922,975
Feb 13, 2024 20.90 20.90 20.06 20.14 20.14 1,465,813
Feb 12, 2024 20.70 21.34 20.70 20.84 20.84 1,295,634
Feb 9, 2024 20.00 21.00 19.65 20.80 20.80 2,731,713
Feb 8, 2024 20.00 21.36 19.27 20.24 20.24 4,809,404
Feb 7, 2024 21.90 22.00 21.16 21.44 21.44 1,220,289
Feb 6, 2024 21.50 21.84 21.48 21.84 21.84 799,198
Feb 5, 2024 21.66 21.84 21.50 21.50 21.50 805,950
Feb 2, 2024 22.20 22.26 21.62 21.64 21.64 711,281
Feb 1, 2024 21.60 22.16 21.50 22.08 22.08 642,940
Jan 31, 2024 21.72 22.04 21.56 21.90 21.90 681,901
Jan 30, 2024 22.34 22.42 21.80 21.80 21.80 1,022,405
Jan 29, 2024 22.66 22.74 22.16 22.32 22.32 949,573
Jan 26, 2024 22.08 22.70 21.86 22.70 22.70 1,465,684
Jan 25, 2024 22.70 22.72 22.00 22.00 22.00 887,386
Jan 24, 2024 22.60 22.74 22.34 22.56 22.56 722,554
Jan 23, 2024 21.86 22.54 21.62 22.52 22.52 1,438,725
Jan 22, 2024 21.50 21.88 21.48 21.66 21.66 977,087
Jan 19, 2024 21.68 21.78 21.14 21.22 21.22 1,441,947
Jan 18, 2024 22.00 22.06 21.32 21.48 21.48 1,821,603
Jan 17, 2024 22.86 22.86 21.60 21.88 21.88 3,475,784
Jan 16, 2024 22.70 23.28 22.62 23.18 23.18 1,306,823
Jan 15, 2024 22.82 23.02 22.64 22.90 22.90 2,010,858
Jan 12, 2024 23.74 23.74 23.12 23.52 23.52 1,823,029
Jan 11, 2024 22.92 23.74 22.90 23.58 23.58 4,097,651
Jan 10, 2024 23.00 23.00 22.20 22.40 22.40 2,132,308
Jan 9, 2024 22.54 22.98 22.00 22.96 22.96 3,980,920
Jan 8, 2024 21.46 22.18 21.24 22.14 22.14 4,351,552
Jan 5, 2024 20.36 20.56 19.84 20.56 20.56 766,049
Jan 4, 2024 19.68 20.38 19.68 20.38 20.38 1,283,117
Jan 3, 2024 20.40 20.42 19.54 19.54 19.54 1,615,507
Jan 2, 2024 21.30 21.38 20.26 20.48 20.48 1,743,176