UK markets close in 2 hours 50 minutes

Elkem ASA (0SFN.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
38.74+0.59 (+1.54%)
As of 08:11AM BST. Market open.
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202420.8623.1621.4022.7722.7721,562
11 Jul 202420.1120.4220.1020.2420.249,167
10 Jul 202420.1620.1420.0020.0820.086,280
09 Jul 202420.2520.1820.1020.1020.101,264
08 Jul 202420.2720.4420.2820.3020.301,022
05 Jul 202420.5220.7620.5120.5620.5610,224
04 Jul 202420.4220.5820.4820.4820.486,516
03 Jul 202420.0720.4820.2020.4620.469,934
02 Jul 202420.5820.4419.9520.0620.0610,845
01 Jul 202420.4420.6220.2620.6220.624,159
28 Jun 202420.1620.4820.2620.2620.264,543
27 Jun 202419.9120.3019.8920.1620.1656,418
26 Jun 202420.0820.3619.9019.9219.922,849
25 Jun 202420.7520.7019.8719.8819.883,988
24 Jun 202420.6520.8620.8220.8220.825,755
21 Jun 202420.6720.6820.5420.6420.6411,137
20 Jun 202420.1420.5620.2620.5620.565,454
19 Jun 202419.8820.2220.1420.1420.14881
18 Jun 202419.8319.8319.7619.8319.8310,746
17 Jun 202419.7819.8419.6419.7019.704,874
14 Jun 202419.9120.5219.7820.3220.3211,610
13 Jun 202420.4620.1819.8620.0320.0340,543
12 Jun 202420.2420.3220.1020.2220.2220,899
11 Jun 202420.3420.3220.1620.3220.3216,072
10 Jun 202420.0620.3420.0020.0620.066,361
07 Jun 202420.3120.0419.8419.8719.879,813
06 Jun 202420.8020.7420.3620.4020.401,872
05 Jun 202421.0921.0020.6020.6220.623,061
04 Jun 202421.7621.3420.9420.9420.9418,961
03 Jun 202421.9322.0421.7221.9021.9012,698
31 May 202421.5321.9421.7021.9421.94260,611
30 May 202421.1521.7621.4421.5021.5033,057
29 May 202421.2221.4221.0421.0921.0922,561
28 May 202421.0921.3021.0021.0921.09180,023
24 May 202420.6720.7620.3020.7820.7816,354
23 May 202421.1121.2620.6420.6420.647,598
22 May 202421.7821.4621.1821.3221.329,466
21 May 202421.5521.9821.6621.7021.7016,423
20 May 2024------
17 May 2024------
16 May 202421.4721.6221.2221.4821.4849,653
15 May 202421.3421.7821.4621.6021.606,010
14 May 202420.7021.2821.1421.2821.287,029
13 May 202420.6720.7420.5020.7020.709,928
10 May 202419.7420.8020.1020.6020.6029,725
09 May 2024------
08 May 202419.4719.7019.3119.4019.4028,058
07 May 202419.6019.8019.3619.3619.3610,142
03 May 202419.1719.4119.2019.1719.178,404
02 May 202419.6819.6119.1519.1519.1523,192
01 May 2024------
30 Apr 202420.2520.2819.5219.5219.5217,178
29 Apr 202419.9720.4219.9820.2520.2519,632
26 Apr 202419.5719.9919.8419.9919.9957,259
25 Apr 202419.5719.5919.2719.5219.5229,106
24 Apr 202419.4319.5219.1819.3919.3960,601
23 Apr 202419.3819.4419.2019.3019.3055,365
22 Apr 202419.3219.4519.2919.3019.30132,008
19 Apr 202419.2019.5218.8619.3019.30243,959
18 Apr 202420.0420.2218.8118.8718.87178,224
17 Apr 202421.6621.1720.8321.1721.1739,791
16 Apr 202422.0021.2020.5220.7020.7078,097
15 Apr 202421.8121.9221.4821.5221.5240,655
12 Apr 202421.8522.0621.7221.9721.9741,441
11 Apr 202422.1822.3821.7021.7121.7162,987
10 Apr 202422.3322.3621.7222.3622.36267,851
09 Apr 202422.6322.6422.2822.3022.3016,361
08 Apr 202422.4422.9422.3822.7322.7322,728
05 Apr 202422.5422.7222.2222.4622.4614,927
04 Apr 202421.5323.0621.8221.8921.8962,559
03 Apr 202421.5521.5621.2621.4021.4065,672
02 Apr 202421.3621.8821.4021.4821.4840,989
28 Mar 2024------
27 Mar 202421.4521.3821.2021.3221.3218,266
26 Mar 202421.5321.4821.3621.4221.4223,065
25 Mar 202421.5721.6221.3621.6021.6068,538
22 Mar 202421.7622.0421.8022.0222.0232,647
21 Mar 202422.1022.2821.8022.0122.0122,257
20 Mar 202422.2322.2221.7622.0722.0714,558
19 Mar 202422.1822.4222.1422.2022.20166,769
18 Mar 202422.1822.2821.8622.1422.1426,574
15 Mar 202422.3722.5422.1622.2622.2631,658
14 Mar 202422.4422.4622.2022.2622.26103,383
13 Mar 202422.5022.9022.3022.7322.7396,342
12 Mar 202422.0622.8622.0022.4222.4268,719
11 Mar 202421.7422.2021.3221.5321.5391,037
08 Mar 202422.1422.0321.6822.0322.0314,568
07 Mar 202421.3822.1221.3422.0422.0438,902
06 Mar 202421.3622.0021.4621.5921.59233,551
05 Mar 202421.7421.8821.4021.7021.7053,070
04 Mar 202421.8522.2221.7421.9821.98127,736
01 Mar 202421.1521.7821.3621.4921.49159,437
29 Feb 202420.2721.0820.3220.9420.94297,868
28 Feb 202419.7020.3019.4620.2920.29399,028
27 Feb 202419.3619.7119.3419.4919.4922,482
26 Feb 202419.2619.3119.0719.2119.2124,358
23 Feb 202419.5519.4719.1919.4719.4715,850
22 Feb 202419.3819.6219.4119.5319.5363,185
21 Feb 202419.2619.4419.0819.2319.2393,331
20 Feb 202419.5319.5619.2219.5619.5662,198
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...