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
2024-12-20 16.84 16.84 16.84 16.84 0.0M
2024-12-17 18.55 18.55 18.55 18.55 0.0M
2024-12-13 18.42 18.42 17.81 17.81 0.0M
2024-12-12 18.79 18.80 18.79 18.80 0.1M
2024-12-09 18.80 18.80 18.80 18.80 0.0M
2024-12-06 18.72 18.72 18.72 18.72 0.0M
2024-12-04 18.78 18.78 18.67 18.70 0.0M
2024-12-02 18.33 18.40 18.33 18.40 0.0M
2024-11-26 18.10 18.10 18.10 18.10 0.0M
2024-11-25 18.43 18.43 18.43 18.43 0.0M
2024-11-22 17.93 17.93 17.93 17.93 0.0M
2024-11-19 17.77 17.88 17.77 17.88 0.0M
2024-11-13 17.60 17.60 17.60 17.60 0.0M
2024-10-24 20.24 20.24 20.24 20.24 0.0M
2024-10-23 18.81 18.81 18.81 18.81 0.0M
2024-10-21 19.10 19.10 19.10 19.10 0.0M
2024-10-18 19.05 19.05 19.05 19.05 0.0M
2024-10-17 19.25 19.25 19.25 19.25 0.0M
2024-10-15 21.18 21.18 19.85 19.85 0.0M
2024-10-14 21.04 21.24 21.02 21.24 0.0M
2024-10-11 21.16 21.40 21.16 21.40 0.0M
2024-10-08 20.58 20.78 20.58 20.78 0.0M
2024-10-07 20.98 20.98 20.98 20.98 0.0M
2024-10-04 20.60 20.80 20.60 20.80 0.0M
2024-10-02 20.78 20.78 20.78 20.78 0.0M
2024-10-01 20.76 20.76 20.56 20.56 0.0M
2024-09-30 20.34 20.34 20.34 20.34 0.0M
2024-09-25 18.71 18.71 18.71 18.71 0.0M
2024-09-24 18.18 18.18 18.18 18.18 0.0M
2024-09-19 17.30 17.30 17.30 17.30 0.0M
2024-09-18 17.31 17.31 17.31 17.31 0.0M
2024-09-16 17.15 17.15 17.15 17.15 0.0M
2024-09-12 16.80 16.87 16.80 16.87 0.0M
2024-09-11 16.85 16.85 16.85 16.85 0.0M
2024-09-10 16.75 16.75 16.75 16.75 0.0M
2024-09-06 18.01 18.01 16.90 16.90 0.0M
2024-09-04 18.63 18.63 18.63 18.63 0.0M
2024-09-03 19.30 19.30 19.02 19.02 0.0M
2024-09-02 19.62 19.63 19.50 19.50 0.0M
2024-08-29 19.70 19.70 19.70 19.70 0.0M
2024-08-28 20.00 20.00 19.80 19.84 0.0M
2024-08-27 20.30 20.30 20.06 20.06 0.0M
2024-08-26 20.30 20.30 20.30 20.30 0.0M
2024-08-19 20.50 20.58 20.50 20.58 0.0M
2024-08-14 20.08 20.08 20.08 20.08 0.0M
2024-08-12 20.98 20.98 20.98 20.98 0.0M
2024-08-08 20.00 20.30 20.00 20.30 0.0M
2024-08-07 20.20 20.20 20.20 20.20 0.0M
2024-08-06 19.67 20.50 19.67 20.50 0.0M
2024-07-31 22.40 22.40 22.40 22.40 0.0M
2024-07-30 22.00 22.00 22.00 22.00 0.0M
2024-07-26 22.48 22.48 22.48 22.48 0.0M
2024-07-19 22.22 22.22 22.22 22.22 0.0M
2024-07-15 22.92 22.92 22.72 22.72 0.0M
2024-07-12 21.66 21.66 21.66 21.66 0.0M
2024-07-10 19.54 19.54 19.54 19.54 0.0M
2024-07-03 20.06 20.34 20.06 20.34 0.0M
2024-07-02 20.36 20.36 20.26 20.26 0.0M
2024-07-01 20.26 20.28 20.20 20.28 0.0M
2024-06-27 19.93 19.93 19.93 19.93 0.0M
2024-06-17 19.84 19.91 19.68 19.76 0.0M
2024-06-05 21.04 21.04 21.04 21.04 0.0M
2024-06-04 20.92 20.92 20.92 20.92 0.0M
2024-05-31 21.50 21.76 21.50 21.76 0.0M
2024-05-24 20.52 20.76 20.52 20.76 0.0M
2024-05-22 21.32 21.38 21.32 21.38 0.0M
2024-05-21 21.64 21.76 21.62 21.76 0.0M
2024-05-16 21.80 21.80 21.18 21.28 0.0M
2024-05-13 20.52 20.52 20.28 20.28 0.0M
2024-05-10 20.32 20.32 20.30 20.30 0.0M
2024-05-08 19.52 19.52 19.52 19.52 0.0M
2024-05-07 19.74 19.74 19.74 19.74 0.0M
2024-05-06 19.39 19.55 19.39 19.55 0.0M
2024-05-03 19.22 19.51 19.22 19.48 0.0M
2024-05-02 19.48 19.48 19.18 19.18 0.0M
2024-04-29 20.30 20.30 20.30 20.30 0.0M
2024-04-26 19.96 19.96 19.96 19.96 0.0M
2024-04-24 19.26 19.33 19.26 19.33 0.0M
2024-04-18 20.02 20.18 19.30 19.30 0.0M
2024-04-16 21.40 21.40 20.50 20.50 0.0M
2024-04-15 21.58 21.58 21.58 21.58 0.0M
2024-04-09 22.74 22.74 22.46 22.46 0.0M
2024-04-03 21.76 21.76 21.76 21.76 0.0M
2024-04-02 21.76 21.76 21.76 21.76 0.0M
2024-03-27 21.50 21.50 21.50 21.50 0.0M
2024-03-26 21.46 21.46 21.46 21.46 0.0M
2024-03-25 21.38 21.40 21.38 21.40 0.0M
2024-03-22 21.96 21.96 21.96 21.96 0.0M
2024-03-21 22.04 22.30 22.04 22.30 0.0M
2024-03-20 21.72 21.72 21.72 21.72 0.0M
2024-03-19 22.38 22.38 22.38 22.38 0.0M
2024-03-18 22.30 22.30 22.30 22.30 0.0M
2024-03-15 22.34 22.34 22.34 22.34 0.0M
2024-03-13 22.68 22.68 22.64 22.64 0.1M
2024-03-07 21.38 21.38 21.38 21.38 0.1M
2024-03-06 21.66 21.66 21.50 21.50 0.0M
2024-03-05 21.58 21.58 21.58 21.58 0.0M
2024-03-04 21.70 22.12 21.70 22.00 0.0M
2024-02-26 19.33 19.33 19.33 19.33 0.0M
2024-02-23 19.27 19.27 19.27 19.27 0.0M
2024-02-20 19.70 19.70 19.52 19.52 0.0M
2024-02-19 19.85 19.85 19.64 19.64 0.0M
2024-02-16 19.19 19.19 19.19 19.19 0.0M
2024-02-15 19.50 19.50 19.16 19.16 0.0M
2024-02-14 20.00 20.38 20.00 20.38 0.0M
2024-02-09 20.36 20.36 20.36 20.36 0.0M
2024-02-08 20.02 20.36 19.56 20.36 0.0M
2024-02-07 21.36 21.36 21.36 21.36 0.0M
2024-02-02 21.86 21.86 21.86 21.86 0.0M
2024-02-01 22.04 22.04 22.04 22.04 0.0M
2024-01-31 22.02 22.02 22.02 22.02 0.0M
2024-01-29 22.28 22.48 22.28 22.48 0.0M
2024-01-25 22.18 22.18 22.18 22.18 0.0M
2024-01-24 22.62 22.62 22.62 22.62 0.0M
2024-01-22 21.66 21.66 21.58 21.58 0.0M
2024-01-19 21.44 21.44 21.22 21.22 0.0M
2024-01-18 21.46 21.54 21.46 21.54 0.0M
2024-01-17 23.30 23.70 21.84 21.86 0.0M
2024-01-16 22.90 23.58 22.90 23.58 0.0M
2024-01-15 23.48 23.48 22.88 22.88 0.0M
2024-01-12 23.32 23.46 23.30 23.46 0.0M
2024-01-11 22.00 23.98 22.00 23.60 0.0M
2024-01-10 22.84 22.84 22.84 22.84 0.0M
2024-01-09 23.18 23.18 23.18 23.18 0.0M
2024-01-08 20.42 22.06 20.42 22.06 0.0M
2024-01-05 20.52 20.52 20.52 20.52 0.0M
2024-01-04 20.16 20.16 20.16 20.16 0.0M
2024-01-03 19.98 19.98 19.51 19.51 0.0M
2024-01-02 21.16 21.16 20.40 20.40 0.0M