Elanders AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 93.600 | 93.600 | 91.400 | 92.800 | 83.557 | 14,004 |
| 2024-08-21 | 93.400 | 94.200 | 92.400 | 93.600 | 84.278 | 14,348 |
| 2024-08-20 | 95.100 | 95.500 | 92.900 | 93.200 | 83.917 | 23,758 |
| 2024-08-19 | 95.100 | 96.800 | 94.600 | 94.600 | 85.178 | 4,804 |
| 2024-08-16 | 97.000 | 97.000 | 95.700 | 95.700 | 86.168 | 8,466 |
| 2024-08-15 | 96.100 | 97.000 | 96.000 | 96.700 | 87.069 | 7,075 |
| 2024-08-14 | 97.000 | 97.000 | 96.000 | 96.000 | 86.439 | 2,701 |
| 2024-08-13 | 96.100 | 97.000 | 96.100 | 97.000 | 87.339 | 1,786 |
| 2024-08-12 | 96.000 | 96.500 | 95.100 | 96.400 | 86.799 | 2,463 |
| 2024-08-09 | 95.100 | 95.500 | 93.400 | 94.400 | 84.998 | 4,725 |
| 2024-08-08 | 97.000 | 97.000 | 95.100 | 95.100 | 85.628 | 784 |
| 2024-08-07 | 96.000 | 98.400 | 95.100 | 95.100 | 85.628 | 4,438 |
| 2024-08-06 | 92.400 | 96.900 | 92.400 | 93.100 | 83.827 | 4,219 |
| 2024-08-05 | 95.300 | 95.300 | 91.600 | 93.200 | 83.917 | 12,269 |
| 2024-08-02 | 100.80 | 100.80 | 97.100 | 97.100 | 87.429 | 13,412 |
| 2024-08-01 | 100.60 | 101.40 | 100.60 | 100.60 | 90.580 | 7,165 |
| 2024-07-31 | 100.80 | 101.60 | 100.00 | 100.60 | 90.580 | 3,053 |
| 2024-07-30 | 101.60 | 102.00 | 100.80 | 100.80 | 90.761 | 3,206 |
| 2024-07-29 | 100.80 | 102.00 | 100.00 | 101.60 | 91.481 | 5,122 |
| 2024-07-26 | 99.400 | 101.80 | 99.400 | 100.80 | 90.761 | 7,034 |
| 2024-07-25 | 99.000 | 101.40 | 99.000 | 100.00 | 90.040 | 4,664 |
| 2024-07-24 | 99.400 | 101.00 | 99.200 | 99.600 | 89.680 | 2,813 |
| 2024-07-23 | 99.400 | 101.00 | 99.200 | 99.400 | 89.500 | 6,903 |
| 2024-07-22 | 100.00 | 100.80 | 99.000 | 99.700 | 89.770 | 4,009 |
| 2024-07-19 | 102.00 | 102.00 | 100.80 | 100.80 | 90.761 | 3,093 |
| 2024-07-18 | 102.00 | 102.60 | 101.40 | 102.00 | 91.841 | 2,681 |
| 2024-07-17 | 102.40 | 102.60 | 101.00 | 101.40 | 91.301 | 4,223 |
| 2024-07-16 | 101.80 | 104.00 | 100.80 | 103.20 | 92.922 | 9,031 |
| 2024-07-15 | 98.000 | 102.00 | 98.000 | 101.80 | 91.661 | 13,251 |
| 2024-07-12 | 100.60 | 101.20 | 95.300 | 97.800 | 88.059 | 71,457 |
| 2024-07-11 | 101.60 | 104.80 | 101.00 | 101.80 | 91.661 | 9,824 |
| 2024-07-10 | 100.60 | 102.80 | 100.60 | 101.60 | 91.481 | 7,388 |
| 2024-07-09 | 100.80 | 103.40 | 100.80 | 101.40 | 91.301 | 6,043 |
| 2024-07-08 | 102.80 | 103.20 | 100.80 | 101.80 | 91.661 | 3,354 |
| 2024-07-05 | 101.40 | 103.60 | 101.40 | 102.80 | 92.561 | 4,459 |
| 2024-07-04 | 101.20 | 102.10 | 101.00 | 102.00 | 91.841 | 5,073 |
| 2024-07-03 | 102.20 | 102.40 | 99.800 | 101.20 | 91.121 | 10,308 |
| 2024-07-02 | 102.60 | 103.20 | 101.20 | 102.20 | 92.021 | 2,412 |
| 2024-07-01 | 99.600 | 103.00 | 99.600 | 102.60 | 92.381 | 6,281 |
| 2024-06-28 | 102.40 | 104.20 | 99.600 | 99.600 | 89.680 | 9,609 |
| 2024-06-27 | 102.80 | 103.60 | 102.20 | 102.40 | 92.201 | 2,975 |
| 2024-06-26 | 103.60 | 105.00 | 102.60 | 102.80 | 92.561 | 6,176 |
| 2024-06-25 | 104.00 | 105.40 | 103.20 | 103.60 | 93.282 | 1,710 |
| 2024-06-24 | 103.80 | 104.80 | 103.00 | 103.80 | 93.462 | 4,153 |
| 2024-06-20 | 102.60 | 104.20 | 102.60 | 103.80 | 93.462 | 2,430 |
| 2024-06-19 | 102.00 | 103.20 | 102.00 | 102.00 | 91.841 | 3,819 |
| 2024-06-18 | 102.20 | 104.20 | 101.00 | 102.00 | 91.841 | 5,258 |
| 2024-06-17 | 105.00 | 106.20 | 100.80 | 102.20 | 92.021 | 7,981 |
| 2024-06-14 | 102.20 | 105.80 | 102.00 | 103.60 | 93.282 | 7,122 |
| 2024-06-13 | 104.80 | 104.80 | 102.00 | 102.20 | 92.021 | 9,794 |
| 2024-06-12 | 105.00 | 105.00 | 102.20 | 104.80 | 94.362 | 5,630 |
| 2024-06-11 | 106.60 | 106.60 | 102.20 | 104.20 | 93.822 | 9,315 |
| 2024-06-10 | 107.80 | 107.80 | 104.20 | 106.20 | 95.623 | 10,102 |
| 2024-06-07 | 108.60 | 110.80 | 106.60 | 107.80 | 97.063 | 8,299 |
| 2024-06-05 | 107.20 | 108.40 | 107.00 | 107.60 | 96.883 | 4,033 |
| 2024-06-04 | 109.00 | 109.00 | 106.60 | 107.20 | 96.523 | 8,442 |
| 2024-06-03 | 106.00 | 110.20 | 106.00 | 108.60 | 97.784 | 15,182 |
| 2024-05-31 | 105.20 | 108.00 | 104.80 | 106.00 | 95.443 | 24,163 |
| 2024-05-30 | 105.40 | 105.60 | 104.20 | 105.20 | 94.722 | 7,700 |
| 2024-05-29 | 106.20 | 106.20 | 105.00 | 105.40 | 94.902 | 13,875 |
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.