Elkem ASA (1DP)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.085 | 4.87385321101 | 1.744 | 1.817 | 1.701 | 1831 | 1.72972355 | DE |
| 4 | 0.015 | 0.826901874311 | 1.814 | 1.941 | 1.701 | 2622 | 1.8386042 | DE |
| 12 | 0.015 | 0.826901874311 | 1.814 | 1.986 | 1.617 | 5061 | 1.7390438 | DE |
| 26 | 0.079 | 4.51428571429 | 1.75 | 2.098 | 1.617 | 4774 | 1.81137901 | DE |
| 52 | -0.078 | -4.09019402202 | 1.907 | 2.098 | 1.362 | 5067 | 1.75766486 | DE |
| 156 | -0.078 | -4.09019402202 | 1.907 | 2.098 | 1.362 | 5067 | 1.75766486 | DE |
| 260 | -0.078 | -4.09019402202 | 1.907 | 2.098 | 1.362 | 5067 | 1.75766486 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 1.817 | 0.02 | 1.40 | 1.817 | 1.817 | 1.817 | 50 |
| 1718915160 | 1.792 | 0.08 | 4.49 | 1.792 | 1.792 | 1.792 | 1000 |
| 1718828760 | 1.715 | 0 | 0.00 | 1.715 | 1.715 | 1.715 | 0 |
| 1718742360 | 1.715 | 0.01 | 0.82 | 1.715 | 1.715 | 1.715 | 3000 |
| 1718656020 | 1.701 | -0.04 | -2.47 | 1.751 | 1.751 | 1.701 | 1525 |
| 1718396820 | 1.744 | 0.01 | 0.81 | 1.744 | 1.744 | 1.744 | 1800 |
| 1718310420 | 1.73 | -0.05 | -2.86 | 1.75 | 1.75 | 1.73 | 1500 |
| 1718224020 | 1.781 | 0.06 | 3.55 | 1.747 | 1.781 | 1.747 | 889 |
| 1718137620 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1718051220 | 1.72 | -0.02 | -1.26 | 1.72 | 1.72 | 1.72 | 1 |
| 1717792020 | 1.742 | -0.03 | -1.64 | 1.757 | 1.757 | 1.742 | 525 |
| 1717705620 | 1.771 | -0.04 | -2.15 | 1.771 | 1.771 | 1.771 | 1000 |
| 1717619220 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
| 1717532820 | 1.81 | -0.08 | -4.18 | 1.881 | 1.881 | 1.81 | 1316 |
| 1717446420 | 1.889 | 0.03 | 1.50 | 1.941 | 1.941 | 1.889 | 6984 |
| 1717187220 | 1.861 | -0.07 | -3.53 | 1.88 | 1.92 | 1.85 | 13000 |
| 1717100820 | 1.929 | 0.08 | 4.05 | 1.929 | 1.929 | 1.929 | 5620 |
| 1717014420 | 1.854 | 0 | 0.00 | 1.854 | 1.854 | 1.854 | 0 |
| 1716928020 | 1.854 | 0.01 | 0.43 | 1.854 | 1.854 | 1.854 | 1000 |
| 1716841560 | 1.846 | 0.04 | 2.21 | 1.814 | 1.846 | 1.814 | 165 |
| 1716582420 | 1.806 | 0 | 0.00 | 1.806 | 1.806 | 1.806 | 0 |
| 1716496020 | 1.806 | -0 | -0.17 | 1.83 | 1.83 | 1.806 | 286 |
| 1716409620 | 1.809 | -0.05 | -2.79 | 1.809 | 1.809 | 1.809 | 2000 |
| 1716323160 | 1.861 | 0.04 | 2.48 | 1.861 | 1.861 | 1.861 | 14000 |
| 1716236760 | 1.816 | -0.03 | -1.84 | 1.846 | 1.846 | 1.816 | 3323 |
| 1715977620 | 1.85 | 0.01 | 0.71 | 1.838 | 1.85 | 1.838 | 440 |
| 1715891220 | 1.837 | 0 | 0.05 | 1.834 | 1.837 | 1.834 | 801 |
| 1715804820 | 1.836 | 0.02 | 1.10 | 1.854 | 1.86 | 1.836 | 34 |
| 1715718420 | 1.816 | 0.08 | 4.79 | 1.803 | 1.816 | 1.803 | 4510 |
| 1715631960 | 1.733 | 0.01 | 0.76 | 1.733 | 1.733 | 1.733 | 3000 |
| 1715372820 | 1.72 | 0.1 | 5.91 | 1.6279999 | 1.779 | 1.6279999 | 17596 |
| 1715286420 | 1.624 | -0.02 | -0.98 | 1.6359999 | 1.648 | 1.624 | 9901 |
| 1715200020 | 1.6399999 | -0.04 | -2.32 | 1.66 | 1.66 | 1.6379999 | 10343 |
| 1715113620 | 1.679 | 0 | 0.12 | 1.701 | 1.701 | 1.679 | 76 |
| 1715027220 | 1.677 | 0.02 | 0.96 | 1.652 | 1.677 | 1.652 | 9900 |
| 1714768020 | 1.661 | 0.03 | 1.53 | 1.623 | 1.661 | 1.623 | 1065 |
| 1714681560 | 1.6359999 | -0.1 | -5.98 | 1.736 | 1.736 | 1.617 | 20407 |
| 1714508820 | 1.74 | 0.02 | 1.22 | 1.723 | 1.82 | 1.646 | 24202 |
| 1714422420 | 1.719 | 0.02 | 1.06 | 1.7 | 1.74 | 1.7 | 9144 |
| 1714163220 | 1.701 | 0.03 | 1.55 | 1.701 | 1.701 | 1.701 | 60 |
| 1714076820 | 1.675 | 0.01 | 0.78 | 1.659 | 1.689 | 1.658 | 25500 |
| 1713990420 | 1.662 | -0.01 | -0.30 | 1.662 | 1.672 | 1.65 | 1852 |
| 1713903960 | 1.667 | -0.01 | -0.77 | 1.652 | 1.667 | 1.635 | 15617 |
| 1713817560 | 1.68 | 0.03 | 1.57 | 1.661 | 1.686 | 1.657 | 15031 |
| 1713558420 | 1.654 | -0.03 | -1.49 | 1.654 | 1.654 | 1.654 | 500 |
| 1713472020 | 1.679 | -0.1 | -5.41 | 1.74 | 1.74 | 1.658 | 6550 |
| 1713385620 | 1.775 | -0.01 | -0.45 | 1.834 | 1.834 | 1.775 | 7936 |
| 1713299220 | 1.783 | -0.08 | -4.19 | 1.776 | 1.783 | 1.775 | 2838 |
| 1713212820 | 1.861 | -0.01 | -0.37 | 1.892 | 1.892 | 1.861 | 23 |
| 1712953620 | 1.868 | -0.01 | -0.53 | 1.868 | 1.868 | 1.868 | 1071 |
| 1712867220 | 1.878 | -0.06 | -2.90 | 1.917 | 1.917 | 1.874 | 3800 |
| 1712780760 | 1.934 | 0.02 | 1.15 | 1.934 | 1.934 | 1.934 | 100 |
| 1712694360 | 1.912 | -0.06 | -2.89 | 1.942 | 1.942 | 1.912 | 2435 |
| 1712607960 | 1.969 | 0.02 | 1.23 | 1.926 | 1.986 | 1.919 | 3387 |
| 1712348820 | 1.945 | -0.03 | -1.42 | 1.926 | 1.945 | 1.926 | 860 |
| 1712262360 | 1.973 | 0.12 | 6.59 | 1.876 | 1.973 | 1.876 | 1131 |
| 1712175960 | 1.851 | 0.01 | 0.43 | 1.836 | 1.851 | 1.835 | 2754 |
| 1712089560 | 1.843 | 0.01 | 0.71 | 1.814 | 1.871 | 1.814 | 1389 |
| 1711661160 | 1.83 | 0.01 | 0.38 | 1.835 | 1.835 | 1.83 | 2020 |
| 1711574820 | 1.823 | -0.01 | -0.60 | 1.823 | 1.823 | 1.823 | 217 |
| 1711488360 | 1.834 | -0.02 | -0.92 | 1.827 | 1.834 | 1.827 | 2450 |
| 1711401960 | 1.851 | -0.08 | -4.09 | 1.896 | 1.896 | 1.829 | 1112 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
