Elanders AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 108.20 | 108.80 | 106.20 | 106.20 | 95.623 | 5,839 |
| 2024-05-27 | 107.20 | 109.00 | 107.00 | 108.20 | 97.424 | 2,294 |
| 2024-05-24 | 108.20 | 108.40 | 106.80 | 107.20 | 96.523 | 4,172 |
| 2024-05-23 | 109.60 | 112.40 | 108.20 | 108.60 | 97.784 | 14,001 |
| 2024-05-22 | 108.40 | 110.20 | 107.40 | 108.60 | 97.784 | 35,253 |
| 2024-05-21 | 105.20 | 108.60 | 105.20 | 108.60 | 97.784 | 17,131 |
| 2024-05-20 | 105.60 | 106.20 | 104.80 | 105.40 | 94.902 | 7,269 |
| 2024-05-17 | 106.20 | 106.60 | 105.00 | 105.60 | 95.082 | 7,077 |
| 2024-05-16 | 106.00 | 106.40 | 104.00 | 106.20 | 95.623 | 14,371 |
| 2024-05-15 | 106.20 | 107.00 | 104.60 | 106.00 | 95.443 | 14,069 |
| 2024-05-14 | 98.100 | 106.00 | 97.900 | 106.00 | 95.443 | 33,875 |
| 2024-05-13 | 100.40 | 102.20 | 97.100 | 97.900 | 88.149 | 40,425 |
| 2024-05-10 | 97.200 | 101.20 | 97.100 | 100.00 | 90.040 | 12,314 |
| 2024-05-08 | 96.800 | 98.600 | 96.700 | 97.000 | 87.339 | 10,077 |
| 2024-05-07 | 96.800 | 98.000 | 96.100 | 96.800 | 87.159 | 10,441 |
| 2024-05-06 | 98.800 | 98.900 | 95.700 | 96.800 | 87.159 | 20,049 |
| 2024-05-03 | 100.20 | 100.20 | 97.700 | 98.000 | 88.239 | 15,118 |
| 2024-05-02 | 98.000 | 99.900 | 97.400 | 99.600 | 89.680 | 18,551 |
| 2024-04-30 | 98.800 | 99.300 | 98.100 | 98.400 | 88.600 | 8,381 |
| 2024-04-29 | 95.100 | 99.300 | 95.100 | 98.800 | 88.960 | 20,131 |
| 2024-04-26 | 94.800 | 96.600 | 94.000 | 95.000 | 85.538 | 32,887 |
| 2024-04-25 | 96.000 | 96.300 | 94.200 | 94.800 | 85.358 | 19,449 |
| 2024-04-24 | 96.000 | 98.300 | 95.600 | 96.000 | 86.439 | 26,326 |
| 2024-04-23 | 96.700 | 98.000 | 95.000 | 96.000 | 86.439 | 54,167 |
| 2024-04-22 | 102.60 | 102.60 | 96.500 | 96.700 | 87.069 | 731,404 |
| 2024-04-19 | 112.20 | 113.00 | 103.00 | 103.80 | 89.725 | 75,225 |
| 2024-04-18 | 113.60 | 114.20 | 110.80 | 110.80 | 95.776 | 10,879 |
| 2024-04-17 | 112.40 | 114.80 | 112.20 | 112.20 | 96.986 | 9,361 |
| 2024-04-16 | 112.40 | 114.20 | 112.00 | 113.00 | 97.678 | 18,396 |
| 2024-04-15 | 117.20 | 118.00 | 112.60 | 112.60 | 97.332 | 11,536 |
| 2024-04-12 | 114.20 | 118.00 | 114.20 | 116.60 | 100.79 | 6,771 |
| 2024-04-11 | 116.40 | 116.40 | 113.00 | 114.00 | 98.542 | 16,306 |
| 2024-04-10 | 117.00 | 118.80 | 115.00 | 116.60 | 100.79 | 20,624 |
| 2024-04-09 | 119.00 | 122.00 | 117.20 | 118.00 | 102.00 | 15,619 |
| 2024-04-08 | 121.60 | 121.60 | 117.00 | 119.00 | 102.86 | 26,011 |
| 2024-04-05 | 122.00 | 124.20 | 121.40 | 121.80 | 105.28 | 11,889 |
| 2024-04-04 | 123.00 | 124.40 | 121.80 | 122.40 | 105.80 | 13,749 |
| 2024-04-03 | 121.40 | 123.00 | 121.00 | 122.60 | 105.98 | 8,462 |
| 2024-04-02 | 124.60 | 126.20 | 120.80 | 121.00 | 104.59 | 11,871 |
| 2024-03-28 | 124.60 | 125.20 | 123.60 | 124.80 | 107.88 | 3,546 |
| 2024-03-27 | 119.80 | 125.80 | 119.60 | 124.80 | 107.88 | 12,358 |
| 2024-03-26 | 119.00 | 121.00 | 117.60 | 119.40 | 103.21 | 35,616 |
| 2024-03-25 | 125.00 | 125.00 | 118.80 | 119.00 | 102.86 | 19,870 |
| 2024-03-22 | 118.60 | 122.80 | 118.60 | 122.80 | 106.15 | 11,252 |
| 2024-03-21 | 118.80 | 121.80 | 117.00 | 118.00 | 102.00 | 28,165 |
| 2024-03-20 | 119.60 | 120.80 | 117.80 | 118.60 | 102.52 | 24,102 |
| 2024-03-19 | 119.60 | 122.00 | 119.40 | 121.60 | 105.11 | 13,278 |
| 2024-03-18 | 119.60 | 120.80 | 118.80 | 119.40 | 103.21 | 7,605 |
| 2024-03-15 | 119.20 | 119.80 | 117.60 | 117.80 | 101.83 | 11,437 |
| 2024-03-14 | 117.00 | 119.80 | 117.00 | 119.20 | 103.04 | 7,594 |
| 2024-03-13 | 118.00 | 119.00 | 113.60 | 117.20 | 101.31 | 11,807 |
| 2024-03-12 | 118.40 | 120.00 | 116.80 | 117.80 | 101.83 | 19,632 |
| 2024-03-11 | 112.00 | 118.80 | 110.60 | 118.40 | 102.35 | 23,362 |
| 2024-03-08 | 116.00 | 117.00 | 112.20 | 112.20 | 96.986 | 55,888 |
| 2024-03-07 | 115.40 | 117.60 | 113.40 | 115.80 | 100.10 | 55,152 |
| 2024-03-06 | 119.00 | 121.40 | 114.40 | 115.00 | 99.406 | 385,496 |
| 2024-03-05 | 116.80 | 119.60 | 115.00 | 117.00 | 101.14 | 51,089 |
| 2024-03-04 | 113.40 | 116.80 | 111.60 | 116.20 | 100.44 | 78,910 |
| 2024-03-01 | 105.20 | 106.20 | 105.20 | 106.00 | 91.627 | 3,817 |
| 2024-02-29 | 103.60 | 105.00 | 103.00 | 105.00 | 90.762 | 10,560 |
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.