Elanders AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	101.80	103.40	101.00	103.40	89.379	5,844
2024-02-27	103.00	104.00	100.00	101.80	87.996	16,292
2024-02-26	102.20	104.00	102.20	103.80	89.725	4,445
2024-02-23	103.00	104.20	100.80	102.20	88.342	7,810
2024-02-22	103.80	104.20	101.80	103.60	89.552	5,126
2024-02-21	102.00	104.60	101.40	103.80	89.725	4,462
2024-02-20	100.00	102.80	99.300	102.00	88.169	5,487
2024-02-19	100.20	100.60	98.800	99.300	85.835	5,426
2024-02-16	100.80	103.60	100.20	100.20	86.613	5,088
2024-02-15	100.60	101.00	98.700	100.40	86.786	8,221
2024-02-14	100.20	101.20	100.20	100.60	86.959	3,979
2024-02-13	101.60	102.60	99.400	100.20	86.613	6,991
2024-02-12	103.20	103.80	101.00	102.40	88.515	9,399
2024-02-09	105.60	105.60	102.60	104.00	89.898	8,377
2024-02-08	106.60	106.60	101.40	105.60	91.281	8,055
2024-02-07	103.00	107.40	102.00	106.60	92.145	6,564
2024-02-06	99.900	103.80	99.800	103.00	89.034	8,502
2024-02-05	102.40	102.40	100.00	101.00	87.305	44,204
2024-02-02	101.20	102.80	98.700	102.40	88.515	11,073
2024-02-01	99.900	101.20	98.300	99.400	85.922	3,434
2024-01-31	106.20	106.60	97.600	100.40	86.786	18,094
2024-01-30	104.60	105.80	103.00	104.40	90.244	9,043
2024-01-29	100.00	104.20	99.400	104.00	89.898	11,410
2024-01-26	100.80	100.80	99.100	99.900	86.354	3,328
2024-01-25	98.300	101.80	96.900	100.80	87.132	15,573
2024-01-24	96.000	98.300	95.200	97.900	84.625	8,581
2024-01-23	95.000	96.600	94.000	96.000	82.983	22,979
2024-01-22	100.60	102.20	93.400	95.000	82.118	54,398
2024-01-19	100.20	101.00	98.000	100.60	86.959	5,472
2024-01-18	100.20	103.20	98.500	99.200	85.749	5,955
2024-01-17	102.40	102.80	98.200	99.100	85.662	9,143
2024-01-16	107.60	107.60	99.900	102.60	88.688	28,924
2024-01-15	106.20	108.00	106.00	107.60	93.010	54,687
2024-01-12	102.60	105.20	101.80	104.40	90.244	14,593
2024-01-11	97.800	104.00	97.800	102.00	88.169	31,784
2024-01-10	98.000	99.700	97.600	97.800	84.539	5,971
2024-01-09	97.000	98.200	96.100	98.000	84.712	7,269
2024-01-08	96.800	97.000	94.900	96.500	83.415	7,119
2024-01-05	96.100	96.300	94.400	94.900	82.032	6,704
2024-01-04	95.100	96.400	95.100	95.200	82.291	3,713
2024-01-03	95.700	96.700	94.900	95.100	82.205	8,810
2024-01-02	96.000	97.800	95.400	95.700	82.723	15,082
2023-12-29	95.000	96.600	94.600	96.000	82.983	9,997
2023-12-28	95.500	96.500	94.500	95.000	82.118	5,186
2023-12-27	98.000	99.300	94.500	95.500	82.551	12,502
2023-12-22	95.300	95.900	94.400	95.600	82.637	2,931
2023-12-21	95.900	96.600	95.000	95.000	82.118	1,199
2023-12-20	95.700	97.200	95.600	96.000	82.983	9,951
2023-12-19	96.200	97.500	94.100	95.000	82.118	7,694
2023-12-18	94.700	96.900	93.900	96.700	83.588	7,308
2023-12-15	94.000	95.500	93.700	95.000	82.118	33,488
2023-12-14	91.300	94.700	90.400	92.600	80.044	11,401
2023-12-13	93.700	94.100	90.000	90.300	78.056	33,284
2023-12-12	97.000	98.900	93.500	93.600	80.908	10,397
2023-12-11	92.400	97.100	90.000	97.100	83.934	14,916
2023-12-08	88.200	94.000	88.200	92.400	79.871	16,299
2023-12-07	89.400	89.500	88.000	89.100	77.018	9,264
2023-12-06	90.000	90.100	89.100	89.400	77.278	16,911
2023-12-05	90.700	91.500	89.400	90.100	77.883	5,347
2023-12-04	91.300	91.300	89.000	90.000	77.796	10,545

← NewerPage 12 of 22 · 1,261 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.