UK markets closed

Elkem ASA (0SFN.IL)

IOB - IOB Delayed price. Currency in NOK
Add to watchlist
19.91-0.46 (-2.26%)
At close: 03:15PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202420.2020.2819.6319.9119.916,449
29 Apr 202419.9720.4219.9820.3620.3619,632
26 Apr 202419.5719.9919.8419.9319.9357,259
25 Apr 202419.5719.5919.2719.5719.5729,106
24 Apr 202419.4319.5219.1819.4319.4360,601
23 Apr 202419.3819.4419.2019.3819.3855,365
22 Apr 202419.3219.4519.2919.3219.32132,008
19 Apr 202419.2019.5218.8619.2319.23243,959
18 Apr 202420.0420.2218.8119.4819.48178,224
17 Apr 202421.6621.1720.8320.7820.7839,791
16 Apr 202422.0021.2020.5220.4620.4678,097
15 Apr 202421.8121.9221.4821.8121.8140,655
12 Apr 202421.8522.0621.7221.8521.8541,441
11 Apr 202422.1822.3821.7021.7821.7862,987
10 Apr 202422.3322.3621.7221.8721.87267,851
09 Apr 202422.6322.6422.2822.6322.6316,361
08 Apr 202422.4422.9422.3822.9022.9022,728
05 Apr 202422.5422.7222.2222.5422.5414,927
04 Apr 202421.5323.0621.8222.8422.8462,559
03 Apr 202421.5521.5621.2621.5521.5565,672
02 Apr 202421.3621.8821.4021.4121.4140,989
28 Mar 202421.4521.4521.4521.4521.45-
27 Mar 202421.4521.3821.2021.4521.4518,266
26 Mar 202421.5321.4821.3621.4521.4523,065
25 Mar 202421.5721.6221.3621.5721.5768,538
22 Mar 202421.7622.0421.8021.7621.7632,647
21 Mar 202422.1022.2821.8021.6421.6422,257
20 Mar 202422.2322.2221.7621.7821.7814,558
19 Mar 202422.1822.4222.1422.1822.18166,769
18 Mar 202422.1822.2821.8622.1822.1826,574
15 Mar 202422.3722.5422.1622.3722.3731,843
14 Mar 202422.4422.4622.2022.4422.44103,383
13 Mar 202422.5022.9022.3022.5022.5096,342
12 Mar 202422.0622.8622.0022.5022.5098,561
11 Mar 202421.7422.2021.3221.7621.7691,037
08 Mar 202422.1422.0321.6822.0822.0824,483
07 Mar 202421.3822.1221.3421.7821.7838,902
06 Mar 202421.3622.0021.4621.7621.76233,551
05 Mar 202421.7421.8821.4021.7421.7453,070
04 Mar 202421.8522.2221.7421.8521.85127,736
01 Mar 202421.1521.7821.3621.6021.60159,437
29 Feb 202420.2721.0820.3221.0721.07297,868
28 Feb 202419.7020.3019.4620.1020.10399,028
27 Feb 202419.3619.7119.3419.7019.7022,482
26 Feb 202419.2619.3119.0719.2619.2624,358
23 Feb 202419.5519.4719.1919.1719.1715,850
22 Feb 202419.3819.6219.4119.3819.3863,185
21 Feb 202419.2619.4419.0819.2619.2693,331
20 Feb 202419.5319.5619.2219.1719.1762,198
19 Feb 202419.8219.7819.3019.4319.4388,755
16 Feb 202419.6319.9219.5719.9919.99155,906
15 Feb 202419.6619.5119.1619.3019.30205,622
14 Feb 202420.0020.0619.4419.6419.64370,920
13 Feb 202420.8620.6020.1020.0820.08130,584
12 Feb 202420.9021.2620.8420.8820.8860,117
09 Feb 202420.0720.9420.0220.9820.98202,503
08 Feb 202420.1220.5819.6720.1420.14318,965
07 Feb 202421.9121.9021.2221.4921.49571,918
06 Feb 202421.5721.8421.5021.5721.5769,879
05 Feb 202421.7221.8221.5021.7221.7228,547
02 Feb 202422.2122.2421.6421.7621.7627,593
01 Feb 202421.7822.0821.5021.7821.7826,987
31 Jan 202422.3121.9821.7021.6821.6838,381
30 Jan 202422.3122.2221.8021.8721.8725,853
29 Jan 202422.6122.6022.2022.6322.6350,071
26 Jan 202422.1222.7021.9022.5622.56163,385
25 Jan 202422.6522.5822.0022.2322.23104,951
24 Jan 202422.6922.7222.4822.6922.6924,426
23 Jan 202421.8922.5421.9222.2922.2927,782
22 Jan 202421.5521.8221.5621.5521.5546,554
19 Jan 202421.7621.7421.1821.3421.3479,941
18 Jan 202422.0221.9621.3021.5721.57143,307
17 Jan 202422.8422.4221.6021.9521.95510,129
16 Jan 202422.7723.2022.6623.2023.20116,108
15 Jan 202422.9423.0422.6723.0523.05131,413
12 Jan 202423.7423.7223.1823.7023.7096,382
11 Jan 202423.0123.7222.9823.4523.45579,541
10 Jan 202422.9422.7222.2222.4422.44111,193
09 Jan 202422.5622.9622.0822.5422.54273,666
08 Jan 202421.5522.1821.3221.9721.97251,286
05 Jan 202420.2720.5620.0620.3120.3157,734
04 Jan 202419.6720.3819.5420.0720.0794,550
03 Jan 202420.3920.4019.5419.6019.601,066,242
02 Jan 202421.2821.1020.4420.4220.42233,213
29 Dec 202320.9521.2320.8021.3421.34154,802
28 Dec 202320.9821.0020.5420.5820.58103,572
27 Dec 202320.4421.1420.5420.8220.82141,539
22 Dec 202319.9520.2620.0419.9519.95146,825
21 Dec 202319.6719.9119.3119.6719.6729,733
20 Dec 202320.2720.2619.7019.9119.91105,018
19 Dec 202319.8120.3219.9720.2520.2567,823
18 Dec 202319.3819.8219.5519.7519.7537,410
15 Dec 202319.5219.8619.3319.5219.52131,305
14 Dec 202318.4219.3918.7319.1819.18184,284
13 Dec 202317.5618.1617.5317.9217.9260,320
12 Dec 202317.6917.7817.5417.6917.6949,931
11 Dec 202317.4217.6517.3017.4217.4237,398
08 Dec 202317.3117.6417.2717.6317.6352,905
07 Dec 202317.5717.3417.1717.2517.257,614
06 Dec 202317.2017.5917.1717.5017.5065,198
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...