Elanders AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	49.500	50.600	49.000	50.100	50.100	1,652
2026-10-16	50.500	50.500	49.900	50.200	50.200	1,368
2026-10-15	50.000	50.500	49.900	50.000	50.000	5,871
2026-10-14	50.400	50.400	49.950	50.400	50.400	2,336
2026-10-13	50.500	50.500	49.900	50.000	50.000	16,806
2026-10-12	49.300	50.200	49.300	49.500	49.500	8,938
2026-10-09	49.500	50.200	49.500	50.200	50.200	11,968
2026-10-08	49.400	49.900	49.000	49.500	49.500	4,345
2026-10-07	49.400	49.700	49.400	49.400	49.400	5,426
2026-10-06	49.050	50.000	49.050	50.000	50.000	8,345
2026-10-05	49.450	49.450	48.750	48.750	48.750	1,409
2026-10-02	49.400	49.500	49.000	49.450	49.450	3,514
2026-10-01	47.700	49.400	47.700	49.200	49.200	6,691
2026-09-30	47.750	49.150	47.750	48.150	48.150	17,416
2026-09-29	48.200	48.650	47.600	48.650	48.650	5,433
2026-09-28	50.000	50.000	48.000	48.200	48.200	9,518
2026-09-25	49.050	51.000	49.000	50.000	50.000	7,035
2026-09-24	47.950	49.650	47.950	49.550	49.550	8,597
2026-09-23	47.550	48.500	47.500	48.000	48.000	15,783
2026-09-22	49.300	49.500	47.200	48.000	48.000	17,047
2026-09-21	49.000	49.600	48.600	49.100	49.100	1,589
2026-09-18	49.000	49.600	49.000	49.050	49.050	4,266
2026-09-17	48.600	49.650	48.500	49.000	49.000	61,499
2026-09-16	49.800	50.000	49.300	49.650	49.650	6,216
2026-09-15	50.500	50.500	49.350	49.900	49.900	269
2026-09-14	50.600	51.200	50.400	50.500	50.500	6,425
2026-09-11	52.900	52.900	51.500	51.800	51.800	2,766
2026-09-10	52.800	53.000	51.600	52.100	52.100	3,263
2026-09-09	52.000	53.200	51.500	52.800	52.800	6,531
2026-09-08	52.000	52.300	51.600	52.000	52.000	21,407
2026-09-07	51.000	51.900	50.500	51.700	51.700	13,688
2026-09-04	49.800	50.900	49.250	50.500	50.500	4,167
2026-09-03	48.800	50.000	48.800	49.000	49.000	1,558
2026-09-02	49.500	50.000	48.250	50.000	50.000	5,961
2026-09-01	50.500	51.400	48.800	49.300	49.300	27,728
2026-08-31	49.100	52.400	48.600	52.400	52.400	14,058
2026-08-28	49.200	49.800	48.800	48.800	48.800	1,918
2026-08-27	49.950	50.000	49.200	49.200	49.200	3,577
2026-08-26	50.200	50.200	49.400	49.500	49.500	3,994
2026-08-25	49.250	49.900	49.050	49.900	49.900	3,600
2026-08-24	49.900	50.000	49.250	49.250	49.250	3,156
2026-08-21	48.850	50.300	48.850	49.800	49.800	14,611
2026-08-20	50.500	50.500	48.550	48.650	48.650	11,316
2026-08-19	51.500	52.000	50.700	50.700	50.700	3,555
2026-08-18	53.000	53.200	51.000	51.000	51.000	4,412
2026-08-17	53.400	54.000	53.100	53.200	53.200	2,329
2026-08-14	53.000	53.400	53.000	53.400	53.400	1,283
2026-08-13	54.000	54.000	53.400	53.400	53.400	1,448
2026-08-12	54.600	55.000	53.600	54.200	54.200	6,860
2026-08-11	53.500	55.300	53.500	54.600	54.600	11,397
2026-08-10	53.200	53.800	52.400	53.700	53.700	6,430
2026-08-07	53.000	53.600	52.900	53.200	53.200	16,229
2026-08-06	54.000	54.200	53.600	54.000	54.000	7,938
2026-08-05	54.000	54.200	52.600	54.000	54.000	21,135
2026-08-04	51.900	53.700	51.900	53.600	53.600	16,180
2026-08-03	50.900	52.000	50.600	51.200	51.200	10,564
2026-07-31	50.900	51.000	50.000	51.000	51.000	4,473
2026-07-30	50.900	50.900	50.100	50.200	50.200	1,592
2026-07-29	50.000	50.800	49.800	50.000	50.000	4,029
2026-07-28	50.400	50.800	49.500	50.300	50.300	6,218

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	2.1000 SEK
2025-04-24	4.1500 SEK
2024-04-22	4.1500 SEK
2023-04-24	4.1500 SEK
2022-04-22	3.6000 SEK
2021-04-29	3.1000 SEK
2020-04-30	2.9000 SEK
2019-04-29	2.9000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.