Elkem

ELK
🏛️ sweden →
27.50
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 21.20 21.66 21.20 21.66 0.0M
2023-12-28 21.38 21.38 20.20 20.78 0.0M
2023-12-27 19.91 21.06 19.91 21.06 0.0M
2023-12-22 19.96 20.22 19.96 20.16 0.0M
2023-12-21 19.95 19.95 19.39 19.80 0.0M
2023-12-20 20.14 20.16 19.74 19.74 0.0M
2023-12-19 19.50 19.75 19.50 19.75 0.0M
2023-12-18 19.01 19.80 19.01 19.80 0.0M
2023-12-15 19.21 19.49 19.00 19.41 0.0M
2023-12-14 18.00 19.36 17.94 19.13 0.0M
2023-12-13 18.05 18.05 18.05 18.05 0.0M
2023-12-12 17.68 17.71 17.64 17.64 0.0M
2023-12-11 17.70 17.70 17.38 17.45 0.0M
2023-12-08 17.59 17.59 17.59 17.59 0.0M
2023-12-05 17.19 17.19 16.55 17.18 0.0M
2023-12-04 18.00 18.20 17.99 18.20 0.0M
2023-12-01 16.81 16.81 16.81 16.81 0.0M
2023-11-30 17.97 17.97 17.97 17.97 0.0M
2023-11-29 17.75 17.75 17.60 17.60 0.0M
2023-11-28 18.00 18.00 17.55 17.55 0.1M
2023-11-27 18.21 18.21 18.10 18.10 0.0M
2023-11-23 18.17 18.23 18.17 18.23 0.0M
2023-11-22 18.21 18.21 18.21 18.21 0.0M
2023-11-21 18.60 18.60 18.53 18.53 0.0M
2023-11-17 18.43 18.43 18.43 18.43 0.0M
2023-11-15 18.40 18.69 18.40 18.62 0.0M
2023-11-14 18.32 18.38 18.32 18.38 0.0M
2023-11-13 18.10 18.10 17.97 17.97 0.0M
2023-11-10 18.43 18.43 17.97 17.97 0.0M
2023-11-09 18.37 18.37 18.37 18.37 0.0M
2023-11-08 17.95 17.95 17.63 17.63 0.0M
2023-11-07 17.90 17.90 17.70 17.87 0.0M
2023-11-06 18.08 18.08 18.08 18.08 0.0M
2023-11-03 18.20 18.20 18.20 18.20 0.0M
2023-11-02 18.06 18.06 18.06 18.06 0.0M
2023-11-01 17.49 17.49 17.48 17.48 0.0M
2023-10-31 17.27 17.27 17.27 17.27 0.0M
2023-10-27 17.30 17.30 17.30 17.30 0.0M
2023-10-26 16.42 16.42 16.42 16.42 0.0M
2023-10-25 17.21 17.21 16.38 16.62 0.0M
2023-10-23 17.85 17.85 17.85 17.85 0.0M
2023-10-20 18.00 18.00 18.00 18.00 0.0M
2023-10-19 18.28 18.28 18.28 18.28 0.0M
2023-10-18 18.30 18.30 18.30 18.30 0.0M
2023-10-17 18.82 18.82 18.63 18.63 0.0M
2023-10-16 18.85 18.85 18.36 18.36 0.0M
2023-10-13 18.60 18.60 18.60 18.60 0.0M
2023-10-12 18.91 19.12 18.90 18.94 0.0M
2023-10-11 19.11 19.11 18.79 18.79 0.0M
2023-10-10 18.74 19.09 18.74 19.09 0.0M
2023-10-09 18.61 18.89 18.61 18.70 0.0M
2023-10-06 19.80 19.80 18.37 18.69 0.0M
2023-10-03 20.88 20.88 20.44 20.44 0.0M
2023-09-29 21.96 21.96 21.72 21.72 0.0M
2023-09-28 21.56 21.56 21.48 21.48 0.0M
2023-09-27 21.68 21.68 21.68 21.68 0.0M
2023-09-26 20.90 21.78 20.90 21.78 0.0M
2023-09-25 21.84 21.84 21.84 21.84 0.0M
2023-09-19 22.24 22.36 22.24 22.36 0.0M
2023-09-18 22.26 22.26 22.24 22.24 0.0M
2023-09-15 22.00 22.64 22.00 22.64 0.0M
2023-09-14 21.08 21.08 21.08 21.08 0.0M
2023-09-12 21.34 21.34 21.24 21.34 0.0M
2023-09-05 21.98 22.00 21.94 21.94 0.0M
2023-09-04 22.50 22.50 22.50 22.50 0.0M
2023-08-31 21.76 21.76 21.44 21.44 0.0M
2023-08-30 21.38 21.38 21.38 21.38 0.0M
2023-08-29 21.52 21.74 21.52 21.74 0.0M
2023-08-28 22.28 22.28 21.46 21.46 0.0M
2023-08-25 21.56 21.56 21.56 21.56 0.0M
2023-08-23 21.36 21.36 21.24 21.24 0.0M
2023-08-22 21.90 22.10 21.60 22.10 0.0M
2023-08-21 22.40 22.40 22.32 22.32 0.0M
2023-08-18 23.00 23.00 22.70 22.70 0.0M
2023-08-17 23.56 23.56 23.26 23.26 0.0M
2023-08-16 23.64 23.64 23.64 23.64 0.0M
2023-08-15 24.00 24.00 23.88 23.88 0.0M
2023-08-14 24.70 24.70 24.62 24.66 0.0M
2023-08-11 23.86 24.00 23.86 23.98 0.0M
2023-08-10 23.62 24.00 23.62 24.00 0.0M
2023-08-09 23.50 23.62 23.50 23.62 0.0M
2023-08-08 23.18 23.28 23.18 23.28 0.0M
2023-08-07 23.66 23.66 23.60 23.60 0.0M
2023-08-03 23.20 23.26 23.00 23.26 0.0M
2023-08-02 23.32 23.32 23.32 23.32 0.0M
2023-08-01 23.94 23.94 23.80 23.80 0.0M
2023-07-31 23.92 24.00 23.92 24.00 0.0M
2023-07-28 24.04 24.04 23.82 23.82 0.0M
2023-07-26 24.90 24.90 24.16 24.16 0.0M
2023-07-25 23.82 23.82 23.82 23.82 0.0M
2023-07-24 23.52 23.76 23.52 23.76 0.0M
2023-07-21 23.60 23.60 23.60 23.60 0.0M
2023-07-20 23.54 23.54 23.54 23.54 0.0M
2023-07-19 23.14 23.14 23.14 23.14 0.0M
2023-07-18 22.74 23.14 22.68 23.12 0.0M
2023-07-17 23.40 23.40 23.02 23.02 0.0M
2023-07-14 24.50 24.50 22.32 23.20 0.0M
2023-07-13 25.84 25.84 25.70 25.70 0.0M
2023-07-12 25.48 25.62 25.48 25.62 0.0M
2023-07-11 25.34 25.34 25.32 25.32 0.0M
2023-07-10 25.40 25.50 25.22 25.28 0.0M
2023-07-07 25.00 25.00 25.00 25.00 0.0M
2023-07-05 25.86 25.86 25.86 25.86 0.0M
2023-07-04 26.14 26.40 26.00 26.00 0.0M
2023-06-30 24.86 24.86 24.84 24.84 0.0M
2023-06-29 24.28 24.42 24.28 24.42 0.0M
2023-06-28 25.20 25.20 25.20 25.20 0.0M
2023-06-27 25.52 25.52 25.52 25.52 0.0M
2023-06-23 25.50 25.50 25.50 25.50 0.0M
2023-06-22 25.62 25.62 25.62 25.62 0.0M
2023-06-21 26.08 26.08 25.60 25.60 0.0M
2023-06-20 25.74 25.74 25.74 25.74 0.0M
2023-06-19 26.68 26.68 26.12 26.12 0.0M
2023-06-16 26.42 26.76 26.42 26.76 0.0M
2023-06-15 26.42 26.42 26.42 26.42 0.0M
2023-06-13 26.80 27.08 26.70 27.08 0.1M
2023-06-12 26.42 26.42 26.42 26.42 0.0M
2023-06-09 26.90 26.98 26.64 26.64 0.0M
2023-06-07 26.52 26.60 26.52 26.60 0.0M
2023-06-06 27.16 27.16 26.46 26.46 0.0M
2023-06-02 27.10 27.20 26.90 27.20 0.0M
2023-06-01 27.00 27.00 26.34 26.34 0.0M
2023-05-31 26.90 26.90 26.90 26.90 0.0M
2023-05-30 27.80 27.80 27.80 27.80 0.0M
2023-05-26 27.54 27.54 27.54 27.54 0.0M
2023-05-25 27.74 27.74 27.50 27.50 0.0M
2023-05-24 28.10 28.60 28.10 28.50 0.0M
2023-05-23 28.34 28.34 28.24 28.30 0.0M
2023-05-22 28.66 28.66 28.00 28.40 0.0M
2023-05-19 29.30 29.54 28.80 28.84 0.0M
2023-05-16 29.46 29.46 29.10 29.10 0.0M
2023-05-12 29.88 29.88 29.38 29.50 0.0M
2023-05-11 29.52 29.52 29.52 29.52 0.0M
2023-05-10 29.14 29.14 29.14 29.14 0.0M
2023-05-09 29.76 29.76 29.18 29.18 0.0M
2023-05-08 30.28 30.28 29.98 30.08 0.0M
2023-05-05 30.36 30.36 30.36 30.36 0.0M
2023-05-03 30.40 30.40 30.40 30.40 0.0M
2023-05-02 30.74 30.74 29.50 29.74 0.0M
2023-04-28 34.02 36.00 34.02 35.26 0.0M
2023-04-27 34.70 34.70 34.36 34.36 0.0M
2023-04-26 35.74 35.74 34.68 34.68 0.0M
2023-04-25 35.86 35.86 35.60 35.60 0.0M
2023-04-24 35.64 36.00 35.64 35.64 0.0M
2023-04-21 35.40 35.40 35.40 35.40 0.0M
2023-04-20 35.48 35.48 35.00 35.00 0.0M
2023-04-19 36.42 36.42 36.42 36.42 0.0M
2023-04-18 36.56 36.56 36.56 36.56 0.0M
2023-04-17 36.92 36.92 36.92 36.92 0.0M
2023-04-14 36.84 36.84 36.56 36.66 0.0M
2023-04-13 36.48 36.60 36.48 36.60 0.0M
2023-04-12 36.24 36.46 36.24 36.46 0.0M
2023-04-11 36.20 37.00 36.20 37.00 0.0M
2023-04-05 35.52 35.52 35.50 35.50 0.0M
2023-04-04 35.74 36.14 35.74 36.14 0.0M
2023-04-03 35.52 35.52 35.50 35.50 0.0M
2023-03-31 35.20 35.20 34.48 34.48 0.0M
2023-03-30 35.16 35.42 34.84 35.42 0.0M
2023-03-29 35.26 35.26 35.26 35.26 0.0M
2023-03-28 34.70 35.00 34.70 35.00 0.0M
2023-03-27 34.00 34.38 33.50 34.24 0.0M
2023-03-24 34.68 35.06 33.14 33.44 0.0M
2023-03-23 35.00 35.00 34.20 34.68 0.0M
2023-03-22 34.70 34.70 34.24 34.44 0.0M
2023-03-20 33.96 33.96 33.96 33.96 0.0M
2023-03-16 34.66 34.66 34.20 34.20 0.0M
2023-03-15 36.20 36.20 34.66 34.66 0.0M
2023-03-14 36.00 36.36 36.00 36.36 0.0M
2023-03-13 36.00 36.50 35.90 35.90 0.0M
2023-03-10 37.28 37.44 37.16 37.20 0.0M
2023-03-09 38.04 38.04 38.04 38.04 0.0M
2023-03-07 39.10 39.10 39.10 39.10 0.0M
2023-03-06 39.94 39.94 39.50 39.50 0.0M
2023-03-03 40.10 40.10 40.10 40.10 0.0M
2023-03-02 39.70 39.70 39.26 39.26 0.0M
2023-03-01 39.86 39.92 39.86 39.90 0.0M
2023-02-28 38.74 38.86 38.74 38.86 0.0M
2023-02-23 38.04 38.04 37.98 37.98 0.0M
2023-02-17 39.10 39.10 39.10 39.10 0.0M
2023-02-16 39.50 39.50 39.34 39.34 0.0M
2023-02-15 39.02 39.42 39.02 39.30 0.0M
2023-02-14 38.14 38.50 38.14 38.50 0.0M
2023-02-13 37.54 38.06 37.42 37.96 0.0M
2023-02-09 39.70 39.70 39.70 39.70 0.0M
2023-02-08 36.00 38.68 35.36 38.52 0.0M
2023-02-07 36.78 37.00 36.78 37.00 0.0M
2023-02-06 36.82 36.82 36.12 36.12 0.0M
2023-02-02 36.48 36.50 36.16 36.50 0.0M
2023-02-01 36.02 36.14 36.00 36.00 0.0M
2023-01-30 35.44 35.54 35.22 35.54 0.0M
2023-01-26 35.58 35.58 35.00 35.20 0.0M
2023-01-24 35.20 35.28 35.12 35.12 0.0M
2023-01-23 35.72 35.72 34.72 34.72 0.0M
2023-01-19 34.52 35.16 34.18 35.16 0.0M
2023-01-18 34.68 34.68 34.68 34.68 0.0M
2023-01-16 35.50 35.68 35.40 35.40 0.0M
2023-01-13 34.70 34.70 34.70 34.70 0.0M
2023-01-12 34.38 34.38 34.38 34.38 0.0M
2023-01-11 32.96 33.74 32.58 33.58 0.0M
2023-01-10 34.00 34.26 33.80 34.06 0.0M
2023-01-09 34.74 34.74 34.22 34.42 0.0M
2023-01-06 34.16 34.16 34.16 34.16 0.0M
2023-01-05 34.16 34.16 34.16 34.16 0.0M
2023-01-04 34.28 34.28 33.94 33.94 0.0M
2023-01-03 35.64 35.64 35.44 35.44 0.0M
2023-01-02 35.62 35.62 35.62 35.62 0.0M