Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Oslo - Delayed Quote NOK

Elkem ASA (ELK.OL)

18.32
+0.22
+(1.22%)
At close: May 5 at 4:27:43 PM GMT+2
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
May 5, 202518.1018.5818.0018.3218.32739,493
May 2, 2025 0.3 Dividend
May 2, 202518.4018.5918.0018.1018.101,561,312
Apr 30, 202519.7019.7018.0918.2017.902,619,604
Apr 29, 202519.8019.9619.6019.7019.38695,763
Apr 28, 202519.4720.0019.4719.8119.48937,424
Apr 25, 202519.4419.5919.1919.2418.92501,537
Apr 24, 202518.9219.3118.7219.1418.82461,726
Apr 23, 202518.6219.5018.6219.0018.69926,267
Apr 22, 202518.7018.7118.2018.2817.98626,166
Apr 16, 202518.9018.9018.1918.5918.28728,372
Apr 15, 202518.5119.1618.5119.0018.69599,751
Apr 14, 202518.7018.7118.1918.5018.201,212,137
Apr 11, 202517.9718.4017.8618.1717.87614,829
Apr 10, 202520.3020.3017.9217.9217.622,369,008
Apr 9, 202517.9018.9317.6218.4918.191,216,020
Apr 8, 202518.5018.9417.7518.6218.311,560,213
Apr 7, 202517.4418.6817.0018.4918.192,292,653
Apr 4, 202519.5219.7418.8418.9518.641,164,108
Apr 3, 202519.7720.4619.5419.6719.35649,367
Apr 2, 202520.7220.8020.3620.5620.22716,776
Apr 1, 202520.9821.3220.8020.8020.46572,538
Mar 31, 202521.2221.2220.7620.8820.54564,500
Mar 28, 202522.0022.1421.4021.5021.15636,103
Mar 27, 202522.3022.3021.7221.8821.52444,768
Mar 26, 202522.0022.5821.9422.3421.97419,367
Mar 25, 202522.0022.2021.8221.9621.60525,503
Mar 24, 202522.7022.7022.0822.1821.81534,268
Mar 21, 202522.7022.7421.9422.5822.2110,004,478
Mar 20, 202523.1023.3222.5022.5622.19658,217
Mar 19, 202523.1023.3622.9223.0822.70863,104
Mar 18, 202523.6624.1623.3423.5223.13881,601
Mar 17, 202523.4023.6623.2223.5023.11699,032
Mar 14, 202522.8823.4422.4423.2422.86757,827
Mar 13, 202522.4622.9022.2822.4622.09571,081
Mar 12, 202522.8222.9622.3422.4022.03366,969
Mar 11, 202522.6623.0622.3022.6222.25786,307
Mar 10, 202523.2023.3622.9022.9422.56666,638
Mar 7, 202523.0023.4022.9023.2022.82682,380
Mar 6, 202522.4023.1022.4022.9422.56826,803
Mar 5, 202522.2623.0822.2622.5822.21939,561
Mar 4, 202522.2422.2421.8221.8221.461,243,941
Mar 3, 202522.7222.9422.5022.6622.29489,137
Feb 28, 202522.5222.9622.1422.7622.38970,675
Feb 27, 202522.9423.1222.7022.7822.40918,422
Feb 26, 202523.3423.3423.1023.1622.78396,065
Feb 25, 202522.9223.2022.9222.9822.60489,434
Feb 24, 202523.5023.5622.8822.9622.58861,909
Feb 21, 202523.4424.1423.4423.6423.251,903,972
Feb 20, 202523.0023.5022.9423.3022.921,250,027
Feb 19, 202523.3223.5023.0623.1622.78475,295
Feb 18, 202523.0023.3022.8023.2022.82606,398
Feb 17, 202522.7223.2222.5223.1822.80947,226
Feb 14, 202522.7223.1022.4222.9022.521,290,129
Feb 13, 202521.6622.6221.6622.5822.212,703,987
Feb 12, 202521.3022.2020.6421.2420.895,408,779
Feb 11, 202522.1422.7222.0022.5422.171,031,795
Feb 10, 202522.0622.7021.9022.2421.871,205,406
Feb 7, 202522.4022.5021.8822.0621.70646,617
Feb 6, 202521.8222.3821.7222.3621.99846,456
Feb 5, 202522.2822.5021.7021.7021.341,360,123
Feb 4, 202521.5222.2221.3421.9421.581,633,728
Feb 3, 202521.3621.6420.8020.9020.561,698,783
Jan 31, 202522.8422.8421.9622.3221.952,239,899
Jan 30, 202522.6422.8822.2822.8422.461,142,441
Jan 29, 202522.3022.6422.0022.6022.231,348,971
Jan 28, 202521.9022.6221.4222.4022.033,483,212
Jan 27, 202520.2621.9620.0421.9621.604,466,199
Jan 24, 202520.0020.3819.4519.5619.242,485,705
Jan 23, 202517.4120.1417.4119.6019.2811,672,068
Jan 22, 202516.8016.8016.5016.5816.311,722,021
Jan 21, 202516.8516.8916.7316.7516.471,006,777
Jan 20, 202516.8316.9316.7316.8716.59938,619
Jan 17, 202517.0117.0916.7516.8316.552,058,644
Jan 16, 202517.6017.7716.9716.9716.691,502,274
Jan 15, 202517.2317.7217.1917.6517.361,155,075
Jan 14, 202516.9617.4216.9617.2316.95935,153
Jan 13, 202517.0117.1516.7516.9616.681,266,499
Jan 10, 202517.3417.5017.0617.1116.83870,570
Jan 9, 202516.9917.3416.9917.3417.05754,679
Jan 8, 202517.2517.2516.9117.0616.781,263,096
Jan 7, 202517.4517.5217.3117.3217.03537,498
Jan 6, 202517.4617.7617.3117.4117.12845,890
Jan 3, 202517.6017.6017.2817.4517.16777,190
Jan 2, 202517.3517.8417.3517.4917.20901,468
Dec 30, 202417.4917.5417.3017.5217.23925,285
Dec 27, 202417.3117.6417.3017.4917.20692,188
Dec 23, 202417.0617.3517.0017.2917.01603,631
Dec 20, 202416.9417.1216.6817.1216.842,029,604
Dec 19, 202417.1517.1716.8116.9916.711,602,415
Dec 18, 202418.4518.4517.2217.3617.073,650,253
Dec 17, 202418.4518.6018.3518.4718.17389,293
Dec 16, 202418.2618.4818.0818.4518.15515,465
Dec 13, 202418.5618.5618.1218.2117.91512,678
Dec 12, 202418.6218.9618.5518.6218.31416,319
Dec 11, 202418.7118.8618.5418.7418.43292,781
Dec 10, 202418.9118.9218.6418.7118.40424,234
Dec 9, 202418.6619.2518.6618.9518.64793,992
Dec 6, 202418.8218.9018.5518.6618.35517,213
Dec 5, 202418.9818.9818.7018.8218.51509,311
Dec 4, 202418.6018.9018.6018.7218.41655,258
Dec 3, 202418.4318.6718.4318.5118.20461,409
Dec 2, 202418.2518.4018.1818.3718.07760,568
Nov 29, 202418.4218.5818.1818.2117.91322,416
Nov 28, 202418.3518.5818.1618.3818.08567,135
Nov 27, 202418.1218.3318.0918.2417.94493,759
Nov 26, 202418.3518.3518.0318.0817.78446,393
Nov 25, 202418.3118.5518.2018.2517.95850,049
Nov 22, 202418.0018.2317.7818.2217.92871,684
Nov 21, 202418.1118.1817.8418.0417.74694,436
Nov 20, 202418.1018.2618.0118.1317.83584,442
Nov 19, 202418.0318.2317.6818.0217.72547,334
Nov 18, 202418.0518.2317.8118.0317.73419,179
Nov 15, 202417.4218.2217.4218.0717.77683,771
Nov 14, 202417.2717.4917.0517.4817.19965,034
Nov 13, 202418.0018.0817.1617.1916.911,311,769
Nov 12, 202418.0318.2017.8818.0417.741,276,912
Nov 11, 202417.9718.2817.9018.1617.86548,485
Nov 8, 202418.0218.0417.6317.8317.542,547,278
Nov 7, 202417.6918.1217.6718.0417.74861,207
Nov 6, 202417.7218.4617.5217.6617.37827,428
Nov 5, 202418.0418.0917.9118.0117.71257,991
Nov 4, 202417.7218.2617.6318.0017.70573,113
Nov 1, 202418.1018.1317.6517.7517.461,478,068
Oct 31, 202418.2518.3017.9017.9417.64933,296
Oct 30, 202418.5018.5718.2718.2917.99684,371
Oct 29, 202418.6018.8618.3618.5118.20855,476
Oct 28, 202418.8118.8118.2518.5518.24908,870
Oct 25, 202419.0319.1918.2118.8118.502,564,399
Oct 24, 202419.8520.7819.0319.0318.723,557,226
Oct 23, 202418.6919.0518.5818.9018.59720,291
Oct 22, 202418.8018.9018.5918.7418.43983,486
Oct 21, 202419.2019.3718.7818.7818.471,528,093
Oct 18, 202419.5019.5019.0219.0218.712,355,589
Oct 17, 202419.1719.4619.1019.2618.941,202,087
Oct 16, 202419.7920.0019.1919.3219.00980,695
Oct 15, 202421.0021.0219.8219.8919.561,483,572
Oct 14, 202421.2021.5021.0821.1620.81662,217
Oct 11, 202421.0021.6421.0021.5621.20894,163
Oct 10, 202421.0021.3621.0021.1820.83585,479
Oct 9, 202420.5021.0020.2220.9020.56726,057
Oct 8, 202421.0021.0020.5020.6020.26748,096
Oct 7, 202420.8021.2220.6821.2220.871,034,289
Oct 4, 202420.6020.8820.5020.8020.46933,214
Oct 3, 202420.8020.8020.2420.5820.24684,945
Oct 2, 202420.4020.9620.2820.8220.48931,801
Oct 1, 202420.2020.7420.2020.4820.14981,438
Sep 30, 202419.9420.5219.8220.5020.161,656,652
Sep 27, 202418.8519.9218.8419.8319.502,861,732
Sep 26, 202418.4818.8017.8618.7018.392,272,496
Sep 25, 202418.3218.4917.9118.2117.911,596,239
Sep 24, 202417.8818.4917.8118.1817.882,541,681
Sep 23, 202417.3817.3817.0217.2917.01867,855
Sep 20, 202417.6217.6317.1917.2817.001,279,894
Sep 19, 202417.3017.9217.3017.6117.321,104,369
Sep 18, 202417.1617.2817.0717.1316.85681,062
Sep 17, 202417.0517.3117.0017.3117.021,168,024
Sep 16, 202417.2017.2016.9217.0016.72975,166
Sep 13, 202416.8617.2316.8617.1516.871,440,821
Sep 12, 202417.0017.1516.7416.8616.581,157,520
Sep 11, 202416.7417.0716.6016.6516.381,036,580
Sep 10, 202416.9517.2416.5716.5916.321,138,242
Sep 9, 202417.1417.1416.6616.9316.652,375,673
Sep 6, 202418.0318.0316.7517.1716.894,907,177
Sep 5, 202418.3518.5618.1718.2117.91940,882
Sep 4, 202418.4518.6518.2118.3018.001,090,588
Sep 3, 202419.4119.4418.5018.6818.371,522,094
Sep 2, 202420.0020.0019.3719.4019.08581,824
Aug 30, 202419.6820.1619.6020.0619.731,139,941
Aug 29, 202419.6919.9019.5619.6819.36768,269
Aug 28, 202420.0020.0619.6619.6919.37509,759
Aug 27, 202420.3020.3020.0020.0019.67693,729
Aug 26, 202420.4420.5220.2020.2619.93529,339
Aug 23, 202420.2220.5220.1620.4220.08654,059
Aug 22, 202420.4020.4420.1420.3019.97260,073
Aug 21, 202420.5420.5420.1820.2819.95302,122
Aug 20, 202420.5220.5220.2020.2419.91318,723
Aug 19, 202420.5020.6420.4620.5220.18527,806
Aug 16, 202420.7020.8420.4420.5020.16248,728
Aug 15, 202420.6020.8220.2420.7420.40547,298
Aug 14, 202420.5020.7220.3420.5020.16306,572
Aug 13, 202420.5220.6620.3020.5420.20566,406
Aug 12, 202420.5020.7020.3020.5820.24583,721
Aug 9, 202420.5220.7220.3420.5020.16508,358
Aug 8, 202420.3020.4820.1420.4220.08683,109
Aug 7, 202420.4820.7220.0820.5820.24937,636
Aug 6, 202420.6821.1019.9820.2019.87913,960
Aug 5, 202420.7620.7619.8920.0619.731,735,968
Aug 2, 202422.5822.5821.5221.6221.26931,422
Aug 1, 202422.7623.0022.6222.7822.40358,550
Jul 31, 202422.5222.8622.5022.7822.40633,640
Jul 30, 202421.9022.6021.9022.4022.03422,550
Jul 29, 202422.3022.6022.3022.4622.09440,502
Jul 26, 202422.2222.7422.2022.4422.07465,514
Jul 25, 202421.7022.2221.6222.2221.85479,717
Jul 24, 202421.7022.1221.5221.8821.52624,735
Jul 23, 202422.4622.5621.7421.7421.38724,550
Jul 22, 202422.5822.7622.4622.5622.19441,573
Jul 19, 202422.5222.7622.0822.7622.38569,384
Jul 18, 202422.5222.8022.2422.5222.15596,127
Jul 17, 202422.7022.9422.3022.7422.37930,269
Jul 16, 202422.8023.0422.6822.7222.35845,249
Jul 15, 202422.6823.5022.6222.8022.421,736,447
Jul 12, 202420.8223.1820.7622.7822.405,486,115
Jul 11, 202420.2020.4620.0620.3019.97454,516
Jul 10, 202420.2020.2219.9520.0619.73457,830
Jul 9, 202420.2220.2420.0420.1019.77290,327
Jul 8, 202420.4020.5020.1420.3219.99309,209
Jul 5, 202420.5020.8020.4620.5420.20398,526
Jul 4, 202420.3220.7220.3220.5020.16402,493
Jul 3, 202420.1020.4820.1020.4820.14495,584
Jul 2, 202420.7220.7219.9520.0619.73467,990
Jul 1, 202420.4220.6420.2820.4820.14574,596
Jun 28, 202420.2820.4820.1620.2419.91308,830
Jun 27, 202419.9420.3019.8220.1619.83679,630
Jun 26, 202420.0020.4019.8919.9319.60406,828
Jun 25, 202420.8020.8019.8220.0219.69863,812
Jun 24, 202420.7020.9420.6420.8020.46710,266
Jun 21, 202420.8020.8020.4620.6620.32858,469
Jun 20, 202420.1220.7020.0020.7020.36971,785
Jun 19, 202419.8020.2219.8020.2019.87471,379
Jun 18, 202419.7019.9619.6919.8519.52515,451
Jun 17, 202419.8419.9619.6019.6919.37774,064
Jun 14, 202419.8620.5419.6820.0619.731,392,981
Jun 13, 202420.3020.3019.8619.8619.53718,855
Jun 12, 202420.2020.4020.0820.2019.871,098,840
Jun 11, 202420.2420.4620.1220.1619.83563,636
Jun 10, 202420.0420.4219.8320.2019.87508,388
Jun 7, 202420.3620.3619.8120.0419.71927,577
Jun 6, 202420.6420.7420.3020.3620.02538,099
Jun 5, 202421.0021.0420.5420.6020.26626,306
Jun 4, 202421.7021.7820.9221.0020.651,523,644
Jun 3, 202421.9022.0421.7421.7621.40706,024
May 31, 202421.5022.0021.5021.7621.401,470,415
May 30, 202421.2421.9020.9021.5021.151,014,908
May 29, 202421.3621.4621.0021.0620.71733,859
May 28, 202421.0621.3020.9821.2220.87667,937
May 27, 202420.6621.1220.6221.0620.71515,764
May 24, 202420.6420.8220.2220.6620.321,307,712
May 23, 202421.1221.2020.6020.6020.26744,604
May 22, 202421.9021.9021.0621.1220.77605,728
May 21, 202421.6222.0021.5821.6621.301,017,721
May 16, 202421.4221.7021.2221.6221.26753,119
May 15, 202421.4021.8021.3221.6421.28945,874
May 14, 202420.7621.3820.6421.3420.991,152,600
May 13, 202420.6820.8020.3620.7420.401,248,968
May 10, 202419.7820.8019.7420.6620.322,736,320
May 8, 202419.5019.7419.2619.5019.18986,775
May 7, 202419.5019.8219.2919.4119.09730,976
May 6, 202419.4019.7319.2419.6919.37992,414

Related Tickers

BRG.OL Borregaard ASA
184.00
+2.00%
 
5168.KL Hartalega Holdings Berhad
2.1900
-3.52%
 
CRBN.AS Corbion N.V.
19.25
+1.64%
 
SAWACA.BO Sawaca Enterprises Limited
0.5200
0.00%
 
AMC0.F Albemarle Corporation
26.40
+3.94%
 
1932.HK CPM GROUP
0.228
+4.59%
 
DSFIRa.XC
 
AKE.PA Arkema S.A.
66.85
-0.07%
 
ALZCF AlzChem Group AG
101.30
0.00%
 
AIL.DU Air Liquide SA
183.18
-0.33%