7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,710.99

+591.55

+0.77%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Oslo NOK

Elkem ASA (ELK.OL)

31.46 -0.60 (-1.87%)

At close: October 30 at 4:25:24 PM GMT+1

Currency in NOK

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	31.80	32.32	30.46	31.46	31.46	1,646,934
Oct 29, 2026	30.60	32.70	30.60	32.06	32.06	1,652,282
Oct 28, 2026	30.66	31.28	30.56	31.28	31.28	930,375
Oct 27, 2026	30.00	30.62	29.96	30.52	30.52	585,097
Oct 26, 2026	29.60	30.44	29.60	30.24	30.24	678,790
Oct 23, 2026	30.60	30.60	29.38	29.50	29.50	1,340,551
Oct 22, 2026	31.38	31.88	30.76	30.90	30.90	1,068,015
Oct 21, 2026	31.48	31.80	31.30	31.56	31.56	555,713
Oct 20, 2026	31.70	31.82	31.22	31.42	31.42	421,373
Oct 19, 2026	32.04	32.44	30.90	31.70	31.70	1,058,453
Oct 16, 2026	32.80	33.02	32.32	32.44	32.44	797,340
Oct 15, 2026	32.64	32.64	32.00	32.32	32.32	729,904
Oct 14, 2026	33.20	33.90	32.74	32.74	32.74	601,896
Oct 13, 2026	33.04	33.58	33.00	33.28	33.28	596,376
Oct 12, 2026	33.68	33.78	33.20	33.20	33.20	448,613
Oct 9, 2026	33.10	33.76	33.06	33.68	33.68	837,688
Oct 8, 2026	33.40	33.40	32.72	33.14	33.14	836,997
Oct 7, 2026	33.80	34.50	33.52	33.62	33.62	596,258
Oct 6, 2026	34.20	34.74	34.06	34.06	34.06	785,362
Oct 5, 2026	33.92	34.26	33.50	33.78	33.78	721,206
Oct 2, 2026	33.18	34.00	32.74	33.96	33.96	1,373,197
Oct 1, 2026	33.90	33.90	32.50	32.50	32.50	1,093,907
Sep 30, 2026	33.46	34.10	33.06	34.00	34.00	616,947
Sep 29, 2026	33.00	33.48	32.66	33.24	33.24	1,064,318
Sep 28, 2026	33.94	33.94	32.72	32.96	32.96	1,277,313
Sep 25, 2026	34.60	34.98	34.00	34.00	34.00	721,064
Sep 24, 2026	35.60	35.92	34.36	34.58	34.58	1,114,071
Sep 23, 2026	35.60	36.00	34.86	35.40	35.40	721,821
Sep 22, 2026	35.80	36.00	35.52	35.60	35.60	865,443
Sep 21, 2026	35.40	36.18	35.34	35.80	35.80	1,624,932
Sep 18, 2026	35.22	35.48	34.90	34.90	34.90	2,554,166
Sep 17, 2026	35.00	35.72	34.62	35.32	35.32	645,050
Sep 16, 2026	34.86	35.50	34.40	34.80	34.80	888,057
Sep 15, 2026	35.12	35.36	34.56	34.58	34.58	1,347,534
Sep 14, 2026	36.32	36.32	35.06	35.06	35.06	1,040,154
Sep 11, 2026	37.10	37.14	36.12	36.52	36.52	858,545
Sep 10, 2026	37.48	37.66	36.56	36.74	36.74	1,655,967
Sep 9, 2026	36.94	37.60	36.82	36.84	36.84	1,895,929
Sep 8, 2026	36.60	37.28	36.50	36.66	36.66	3,232,803
Sep 7, 2026	36.00	36.38	35.62	36.24	36.24	865,285
Sep 4, 2026	35.08	36.00	35.08	35.86	35.86	1,617,137
Sep 3, 2026	34.00	35.26	34.00	34.60	34.60	1,525,319
Sep 2, 2026	33.08	34.10	33.06	34.10	34.10	1,572,806
Sep 1, 2026	33.02	33.76	32.44	33.24	33.24	1,080,188
Aug 31, 2026	33.44	33.80	32.86	32.86	32.86	1,312,581
Aug 28, 2026	33.10	33.68	32.92	33.34	33.34	701,255
Aug 27, 2026	32.80	33.20	32.24	32.70	32.70	338,163
Aug 26, 2026	33.00	33.58	32.54	32.56	32.56	330,056
Aug 25, 2026	33.96	33.96	33.30	33.30	33.30	994,181
Aug 24, 2026	33.44	33.96	33.32	33.58	33.58	730,361
Aug 21, 2026	32.62	33.46	32.62	33.46	33.46	2,687,358
Aug 20, 2026	34.00	34.00	32.26	32.52	32.52	917,541
Aug 19, 2026	33.08	33.96	33.08	33.60	33.60	401,078
Aug 18, 2026	33.60	34.48	33.20	33.44	33.44	898,076
Aug 17, 2026	33.86	34.26	33.66	33.84	33.84	870,220
Aug 14, 2026	34.38	34.70	33.70	33.86	33.86	582,589
Aug 13, 2026	33.78	34.58	33.34	34.46	34.46	964,691
Aug 12, 2026	33.38	34.00	33.38	33.56	33.56	1,520,110
Aug 11, 2026	32.38	33.48	32.20	33.32	33.32	835,973
Aug 10, 2026	32.22	32.48	32.02	32.32	32.32	458,980
Aug 7, 2026	32.82	32.84	32.10	32.10	32.10	348,465
Aug 6, 2026	32.60	33.36	32.60	32.82	32.82	694,207
Aug 5, 2026	32.50	32.96	32.42	32.66	32.66	471,681
Aug 4, 2026	31.92	32.44	31.84	32.44	32.44	459,449
Aug 3, 2026	31.20	32.02	30.68	31.84	31.84	520,360
Jul 31, 2026	31.50	31.70	31.00	31.00	31.00	387,980
Jul 30, 2026	31.30	31.52	31.00	31.22	31.22	419,271
Jul 29, 2026	31.38	32.46	31.28	31.28	31.28	408,103
Jul 28, 2026	31.50	31.80	31.18	31.30	31.30	337,500
Jul 27, 2026	32.00	32.00	31.44	31.72	31.72	790,118
Jul 24, 2026	32.10	32.66	31.54	31.54	31.54	442,249
Jul 23, 2026	32.34	32.56	32.10	32.32	32.32	310,204
Jul 22, 2026	32.50	32.60	32.02	32.28	32.28	231,341
Jul 21, 2026	32.18	32.64	31.82	32.08	32.08	425,003
Jul 20, 2026	31.50	32.88	31.28	32.18	32.18	506,296
Jul 17, 2026	32.10	32.10	31.24	31.74	31.74	398,036
Jul 16, 2026	32.90	32.90	31.76	32.06	32.06	425,134
Jul 15, 2026	33.12	33.32	32.28	32.68	32.68	296,596
Jul 14, 2026	32.68	33.50	32.50	33.00	33.00	546,247
Jul 13, 2026	30.00	32.84	29.78	32.70	32.70	1,523,424
Jul 10, 2026	29.30	30.30	28.50	30.30	30.30	1,322,075
Jul 9, 2026	30.60	30.64	29.94	29.96	29.96	509,143
Jul 8, 2026	31.16	31.18	30.20	30.58	30.58	407,865
Jul 7, 2026	31.54	31.74	31.14	31.24	31.24	319,992
Jul 6, 2026	31.82	31.96	31.50	31.80	31.80	256,665
Jul 3, 2026	31.40	32.02	31.00	32.02	32.02	503,486
Jul 2, 2026	31.12	31.40	30.64	31.20	31.20	435,349
Jul 1, 2026	31.98	31.98	30.56	31.22	31.22	566,450
Jun 30, 2026	31.16	32.08	30.78	31.98	31.98	460,200
Jun 29, 2026	31.30	31.50	30.76	30.78	30.78	361,805
Jun 26, 2026	31.96	31.96	30.90	31.26	31.26	471,203
Jun 25, 2026	31.52	32.36	31.30	32.20	32.20	883,753
Jun 24, 2026	31.54	31.72	31.06	31.42	31.42	393,221
Jun 23, 2026	31.50	31.64	31.04	31.58	31.58	393,444
Jun 22, 2026	32.30	32.44	31.40	31.76	31.76	305,514
Jun 19, 2026	32.04	32.80	32.02	32.04	32.04	1,380,370
Jun 18, 2026	32.90	33.00	31.80	32.24	32.24	772,458
Jun 17, 2026	33.70	33.70	32.80	32.90	32.90	697,939
Jun 16, 2026	32.84	33.72	32.66	33.70	33.70	771,227
Jun 15, 2026	33.30	33.52	32.62	32.92	32.92	1,513,158
Jun 12, 2026	31.92	33.18	31.88	33.12	33.12	1,087,067
Jun 11, 2026	31.70	31.82	30.94	31.50	31.50	804,378
Jun 10, 2026	32.94	32.94	31.40	31.72	31.72	1,068,674
Jun 9, 2026	32.28	33.40	32.02	33.26	33.26	1,111,130
Jun 8, 2026	33.04	33.04	31.98	32.12	32.12	641,044
Jun 5, 2026	34.00	34.16	32.80	33.30	33.30	902,875
Jun 4, 2026	34.18	34.20	33.62	34.10	34.10	734,454
Jun 3, 2026	34.34	34.60	33.80	34.00	34.00	1,248,855
Jun 2, 2026	33.80	34.32	33.30	33.86	33.86	1,848,054
Jun 1, 2026	32.60	33.96	32.60	33.58	33.58	1,845,879
May 29, 2026	32.70	32.72	31.72	32.24	32.24	1,342,959
May 28, 2026	31.96	32.80	31.96	32.48	32.48	1,636,804
May 27, 2026	32.00	32.80	31.68	31.70	31.70	2,935,535
May 26, 2026	31.56	32.28	31.18	32.00	32.00	640,185
May 22, 2026	30.14	32.02	30.06	31.76	31.76	2,629,898
May 21, 2026	29.94	30.50	29.86	29.96	29.96	1,067,263
May 20, 2026	28.40	30.22	28.30	29.68	29.68	1,557,130
May 19, 2026	28.60	29.50	28.48	28.72	28.72	820,499
May 18, 2026	27.84	28.78	27.70	28.78	28.78	498,848
May 15, 2026	29.10	29.24	27.88	28.08	28.08	894,359
May 13, 2026	28.22	29.14	28.20	29.08	29.08	543,033
May 12, 2026	28.24	28.54	27.98	28.30	28.30	591,126
May 11, 2026	29.44	29.60	28.08	28.08	28.08	589,351
May 8, 2026	29.10	29.78	29.10	29.46	29.46	745,755
May 7, 2026	28.44	30.20	28.26	29.30	29.30	2,136,662
May 6, 2026	27.98	28.38	27.88	27.88	27.88	447,903
May 5, 2026	28.30	28.74	27.60	27.72	27.72	789,187
May 4, 2026	28.10	29.48	28.00	28.12	28.12	2,491,804
Apr 30, 2026	27.00	27.24	26.42	27.10	27.10	1,617,815
Apr 29, 2026	28.00	28.30	27.48	27.60	27.60	591,609
Apr 28, 2026	28.14	28.46	27.80	27.80	27.80	876,575
Apr 27, 2026	28.56	28.96	28.26	28.42	28.42	439,429
Apr 24, 2026	29.04	29.04	28.16	28.46	28.46	467,538
Apr 23, 2026	29.00	29.12	28.26	29.04	29.04	1,100,519
Apr 22, 2026	29.20	29.66	29.12	29.12	29.12	618,843
Apr 21, 2026	28.94	29.48	28.80	29.02	29.02	615,740
Apr 20, 2026	28.36	29.38	28.10	28.80	28.80	733,116
Apr 17, 2026	28.72	28.80	28.30	28.42	28.42	442,366
Apr 16, 2026	28.94	29.20	28.72	28.78	28.78	775,765
Apr 15, 2026	29.50	29.52	28.72	28.74	28.74	463,654
Apr 14, 2026	29.50	30.00	29.46	29.50	29.50	900,721
Apr 13, 2026	29.16	29.66	28.88	29.12	29.12	673,465
Apr 10, 2026	28.64	29.32	28.46	29.18	29.18	795,264
Apr 9, 2026	29.38	29.38	28.36	28.50	28.50	1,187,894
Apr 8, 2026	28.86	29.44	28.04	29.28	29.28	2,179,046
Apr 7, 2026	28.00	28.70	27.70	27.80	27.80	1,866,119
Apr 1, 2026	28.44	28.60	28.14	28.14	28.14	291,984
Mar 31, 2026	28.40	28.52	28.00	28.28	28.28	904,480
Mar 30, 2026	28.48	29.10	28.30	28.30	28.30	786,079
Mar 27, 2026	28.50	28.58	28.08	28.28	28.28	901,435
Mar 26, 2026	28.46	28.50	28.00	28.40	28.40	1,083,674
Mar 25, 2026	27.54	28.64	27.40	28.48	28.48	1,067,411
Mar 24, 2026	26.90	27.34	26.72	27.10	27.10	804,504
Mar 23, 2026	25.50	27.46	25.30	27.20	27.20	1,259,391
Mar 20, 2026	26.02	26.44	25.78	25.78	25.78	1,580,638
Mar 19, 2026	27.86	27.86	25.95	26.00	26.00	2,381,508
Mar 18, 2026	28.54	28.70	28.10	28.32	28.32	435,559
Mar 17, 2026	28.00	28.64	27.50	28.46	28.46	818,383
Mar 16, 2026	28.54	28.70	28.16	28.16	28.16	720,695
Mar 13, 2026	28.90	29.12	28.42	28.70	28.70	1,443,241
Mar 12, 2026	28.96	29.80	28.94	29.00	29.00	1,140,103
Mar 11, 2026	28.14	29.28	28.00	28.90	28.90	1,890,694
Mar 10, 2026	28.98	29.38	28.90	29.18	29.18	815,507
Mar 9, 2026	28.84	28.92	28.12	28.70	28.70	1,060,942
Mar 6, 2026	30.50	30.50	29.16	29.32	29.32	1,040,485
Mar 5, 2026	30.76	31.00	30.20	30.28	30.28	1,468,322
Mar 4, 2026	29.24	30.82	29.04	30.72	30.72	951,916
Mar 3, 2026	30.04	30.04	29.24	29.56	29.56	842,806
Mar 2, 2026	30.20	30.64	29.80	30.42	30.42	1,665,171
Feb 27, 2026	30.72	31.12	30.14	30.54	30.54	1,650,913
Feb 26, 2026	30.56	30.76	30.26	30.64	30.64	973,591
Feb 25, 2026	30.00	30.78	29.88	30.56	30.56	1,455,421
Feb 24, 2026	29.70	30.44	29.56	29.86	29.86	1,143,827
Feb 23, 2026	29.18	29.92	28.96	29.80	29.80	1,389,463
Feb 20, 2026	28.96	29.34	28.68	29.32	29.32	1,571,707
Feb 19, 2026	28.28	28.96	28.04	28.88	28.88	2,114,128
Feb 18, 2026	28.16	28.48	27.60	28.28	28.28	1,594,620
Feb 17, 2026	26.62	28.48	26.40	28.16	28.16	2,710,591
Feb 16, 2026	25.40	26.94	25.22	26.86	26.86	4,066,265
Feb 13, 2026	26.50	27.84	24.40	25.00	25.00	16,466,102
Feb 12, 2026	29.30	29.80	28.88	28.88	28.88	1,128,146
Feb 11, 2026	28.40	29.36	28.40	29.00	29.00	556,362
Feb 10, 2026	29.92	30.30	27.92	28.78	28.78	3,195,857
Feb 9, 2026	28.08	29.72	28.00	29.70	29.70	1,151,975
Feb 6, 2026	28.34	28.34	27.80	27.96	27.96	840,721
Feb 5, 2026	28.24	28.46	27.90	28.08	28.08	546,375
Feb 4, 2026	28.54	28.74	28.12	28.28	28.28	396,358
Feb 3, 2026	28.40	28.54	28.14	28.40	28.40	309,476
Feb 2, 2026	28.34	28.36	27.98	28.26	28.26	439,564
Jan 30, 2026	28.50	28.64	28.10	28.64	28.64	478,240
Jan 29, 2026	28.92	29.14	28.46	28.46	28.46	343,243
Jan 28, 2026	29.28	29.38	28.66	28.72	28.72	480,967
Jan 27, 2026	29.70	29.70	29.02	29.02	29.02	1,912,007
Jan 26, 2026	29.84	29.98	29.46	29.80	29.80	418,148
Jan 23, 2026	29.40	30.06	29.30	29.84	29.84	392,453
Jan 22, 2026	29.56	29.76	29.20	29.52	29.52	2,161,913
Jan 21, 2026	29.22	29.30	28.56	29.20	29.20	553,097
Jan 20, 2026	29.46	29.46	28.80	29.20	29.20	437,260
Jan 19, 2026	29.60	29.62	29.12	29.44	29.44	561,902
Jan 16, 2026	30.22	30.30	29.88	30.14	30.14	797,516
Jan 15, 2026	30.50	30.66	29.98	30.60	30.60	1,022,605
Jan 14, 2026	30.46	30.80	30.14	30.56	30.56	769,580
Jan 13, 2026	30.48	30.58	30.20	30.44	30.44	505,811
Jan 12, 2026	30.20	30.58	29.92	30.34	30.34	503,550
Jan 9, 2026	30.72	31.04	30.18	30.24	30.24	602,226
Jan 8, 2026	30.90	31.06	30.42	30.60	30.60	5,158,153
Jan 7, 2026	31.40	31.60	30.74	30.90	30.90	932,607
Jan 6, 2026	30.22	31.32	30.22	31.00	31.00	1,545,602
Jan 5, 2026	30.68	31.08	30.18	30.28	30.28	2,216,459
Jan 2, 2026	30.50	30.68	29.96	30.58	30.58	728,872
Dec 30, 2025	30.00	30.62	30.00	30.48	30.48	673,011
Dec 29, 2025	29.42	30.20	29.16	30.12	30.12	639,157
Dec 23, 2025	29.62	29.70	29.20	29.50	29.50	700,977
Dec 22, 2025	29.40	29.92	29.36	29.64	29.64	683,274
Dec 19, 2025	29.34	29.40	29.06	29.26	29.26	997,824
Dec 18, 2025	28.78	29.32	28.72	29.10	29.10	604,636
Dec 17, 2025	28.50	28.78	28.14	28.76	28.76	690,535
Dec 16, 2025	27.86	28.50	27.72	28.50	28.50	689,570
Dec 15, 2025	28.20	28.40	27.88	27.94	27.94	488,218
Dec 12, 2025	28.02	28.34	27.94	28.24	28.24	407,168
Dec 11, 2025	28.50	28.88	27.86	27.90	27.90	730,898
Dec 10, 2025	28.52	28.62	28.18	28.44	28.44	425,787
Dec 9, 2025	28.40	28.68	28.28	28.66	28.66	804,093
Dec 8, 2025	28.00	28.78	27.82	28.74	28.74	736,891
Dec 5, 2025	27.72	28.24	27.66	27.92	27.92	421,139
Dec 4, 2025	27.82	28.00	27.72	27.72	27.72	285,146
Dec 3, 2025	27.74	28.20	27.72	27.82	27.82	517,742
Dec 2, 2025	27.72	27.74	27.42	27.72	27.72	353,179
Dec 1, 2025	27.02	27.80	27.02	27.80	27.80	330,178
Nov 28, 2025	27.76	27.94	27.54	27.60	27.60	327,517
Nov 27, 2025	27.00	27.70	27.00	27.70	27.70	613,055
Nov 26, 2025	26.70	27.20	26.44	27.12	27.12	621,044
Nov 25, 2025	26.18	26.70	26.16	26.70	26.70	421,134
Nov 24, 2025	26.34	26.40	25.84	26.22	26.22	1,029,850
Nov 21, 2025	26.50	26.50	25.90	26.40	26.40	460,011
Nov 20, 2025	26.84	27.04	26.30	26.76	26.76	517,729
Nov 19, 2025	26.80	27.02	26.20	26.68	26.68	832,491
Nov 18, 2025	26.28	27.54	25.70	26.82	26.82	2,609,297
Nov 17, 2025	26.46	26.76	26.40	26.52	26.52	1,066,098
Nov 14, 2025	26.40	26.52	26.00	26.44	26.44	696,918
Nov 13, 2025	25.08	26.60	25.08	26.44	26.44	2,071,155
Nov 12, 2025	25.98	26.16	24.20	25.52	25.52	2,270,610
Nov 11, 2025	25.98	25.98	25.76	25.92	25.92	621,470
Nov 10, 2025	25.74	26.00	25.58	26.00	26.00	719,750
Nov 7, 2025	25.64	25.80	25.38	25.48	25.48	1,272,708
Nov 6, 2025	25.80	26.20	25.62	25.74	25.74	518,165
Nov 5, 2025	26.00	26.08	25.62	26.00	26.00	718,415
Nov 4, 2025	26.40	26.40	25.88	26.00	26.00	1,896,508
Nov 3, 2025	26.66	26.96	26.22	26.62	26.62	466,181
Oct 31, 2025	27.00	27.00	26.28	26.68	26.68	708,579
Oct 30, 2025	26.92	26.92	26.52	26.78	26.78	721,060

Mobilize your Website

View Site in Mobile | Classic

Share by: