TipRanks
Go Ultimate55% OFF

Elkem ASA (0SFN) Historical Prices

GB:0SFN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202631.7432.3030.9431.6231.62-2.29%18,2910.27
Oct 29, 202630.7332.5631.7732.3632.36+4.12%63,5610.95
Oct 28, 202630.6331.2230.5931.0831.08+1.70%22,3290.33
Oct 27, 202629.9530.5630.0030.5630.56+1.06%79,6221.21
Oct 26, 202629.6830.3229.8230.2430.24+2.72%49,4040.75
Oct 23, 202630.5430.6629.4429.4429.44-4.72%77,6491.19
Oct 22, 202631.1531.2430.9030.9030.90-2.03%22,3510.34
Oct 21, 202631.5731.5431.3031.5431.54+0.25%69,5961.08
Oct 20, 202631.6231.7031.3131.4631.46-0.51%71,2001.11
Oct 19, 202632.2332.0230.9631.6231.62-2.23%24,9320.39
Oct 16, 202632.8632.9432.3432.3432.34-0.19%146,3852.35
Oct 15, 202632.8232.5032.0032.4032.40-1.40%60,0680.98
Oct 14, 202633.2233.2532.8632.8632.86-1.32%1,5720.03
Oct 13, 202632.9633.5433.1333.3033.30+0.30%4,7340.08
Oct 12, 202633.5533.7033.2033.2033.20-1.48%23,8530.39
Oct 09, 202633.1333.7133.3233.7033.70+1.51%186,7623.20
Oct 08, 202633.2233.2032.8033.2033.20-2.35%188,3803.34
Oct 07, 202633.7834.1034.0034.0034.00-0.18%38,2120.67
Oct 06, 202634.0834.6634.0634.0634.06+0.41%21,4040.38
Oct 05, 202633.7634.0033.6833.9233.92-0.24%97,3231.76
Oct 02, 202633.0534.0033.6034.0034.00+4.62%34,1550.62
Oct 01, 202633.6633.6832.5032.5032.50-4.69%43,7900.81
Sep 30, 202633.3234.1033.1034.1034.10+2.22%16,5870.31
Sep 29, 202633.2033.3633.1233.3633.36+1.46%9,9060.18
Sep 28, 202633.8533.5232.8832.8832.88-3.63%13,3330.24
Sep 25, 202634.6334.7834.0634.1234.12-2.79%12,9050.23
Sep 24, 202635.7635.8535.1035.1035.10-0.96%22,4860.40
Sep 23, 202635.6635.6234.9535.4435.44-0.95%20,2750.36
Sep 22, 202635.8335.8735.5635.7835.78-0.22%40,7850.71
Sep 21, 202635.5735.9835.5035.8635.86+2.75%83,5901.44
Sep 18, 202635.6835.2634.9034.9034.90-1.08%30,0010.52
Sep 17, 202634.7335.6234.7335.2835.28+1.67%415,3748.13
Sep 16, 202634.9635.4334.5834.7034.70+0.35%9,5470.19
Sep 15, 202635.2835.1034.5634.5834.58-2.21%249,5895.20
Sep 14, 202636.2336.2035.1335.3635.36-3.18%9,9610.21
Sep 11, 202636.9036.8636.1236.5236.52-1.51%263,0695.99
Sep 10, 202637.3637.6236.6237.0837.08+0.65%192,9754.62
Sep 09, 202636.8837.6036.8436.8436.84-0.32%135,5833.37
Sep 08, 202636.6737.2036.6436.9636.96+3.18%55,5551.40
Sep 07, 202636.0636.3035.8235.8235.82-0.37%52,3531.25
Sep 04, 202633.4935.9835.2035.9535.95+3.08%31,7220.76
Sep 03, 202634.1035.2634.2634.8834.88+2.96%27,3680.66
Sep 02, 202633.0934.1033.2633.8833.88+2.19%78,6621.95
Sep 01, 202633.0933.1532.5433.1533.15+0.88%191,2685.01
Aug 31, 202633.6533.6532.8632.8632.86-2.00%103,6142.78
Aug 28, 202633.0933.5333.2033.5333.53+3.49%5230.01
Aug 27, 202632.6332.4032.4032.4032.40-0.92%120.00
Aug 26, 202633.2433.4832.5632.7032.70-3.16%14,8870.34
Aug 25, 202633.8733.8633.5233.7733.77-0.04%103,1492.36
Aug 24, 202633.3833.9633.3533.7833.78+2.17%47,1640.99