Elanders AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	91.300	91.300	89.000	90.000	77.796	10,545
2023-12-01	92.000	92.000	90.400	91.300	78.920	4,198
2023-11-30	90.200	92.000	89.000	91.300	78.920	16,518
2023-11-29	89.100	90.300	87.700	89.500	77.364	18,122
2023-11-28	92.100	92.100	89.900	91.500	79.093	5,359
2023-11-27	92.800	92.800	91.300	91.600	79.179	2,712
2023-11-24	90.000	92.800	89.800	92.800	80.217	6,071
2023-11-23	91.700	93.900	91.000	91.800	79.352	4,411
2023-11-22	91.200	92.200	90.400	91.700	79.266	11,923
2023-11-21	93.300	93.900	89.800	91.200	78.834	19,333
2023-11-20	93.700	94.900	92.200	93.300	80.649	4,806
2023-11-17	93.400	95.000	92.000	93.700	80.995	3,273
2023-11-16	94.000	94.400	91.100	92.300	79.784	2,080
2023-11-15	88.900	92.700	88.700	92.700	80.130	11,280
2023-11-14	88.500	91.800	87.800	90.000	77.796	37,160
2023-11-13	92.500	92.500	88.000	88.500	76.500	23,908
2023-11-10	97.000	97.000	91.500	92.500	79.957	7,885
2023-11-09	93.000	96.800	91.600	94.100	81.340	40,321
2023-11-08	84.500	93.500	83.900	93.000	80.390	75,763
2023-11-07	84.600	85.700	82.600	84.800	73.301	30,003
2023-11-06	85.000	85.700	83.100	84.600	73.129	9,855
2023-11-03	84.000	84.000	83.600	84.000	72.610	6,739
2023-11-02	81.500	85.700	81.500	84.000	72.610	33,558
2023-11-01	83.200	83.300	81.200	81.500	70.449	36,238
2023-10-31	83.300	84.000	79.400	83.500	72.178	565,134
2023-10-30	84.800	84.800	83.300	84.000	72.610	5,297
2023-10-27	85.000	85.000	83.500	84.800	73.301	3,307
2023-10-26	86.700	87.700	83.500	84.700	73.215	5,970
2023-10-25	83.700	86.700	83.500	86.700	74.944	3,772
2023-10-24	85.900	85.900	82.000	83.700	72.351	7,725
2023-10-23	90.700	90.700	85.700	85.900	74.252	5,257
2023-10-20	90.600	93.100	89.500	90.700	78.401	7,073
2023-10-19	89.200	92.700	87.500	90.600	78.315	10,309
2023-10-18	88.400	94.800	85.200	89.200	77.105	14,682
2023-10-17	97.300	98.200	85.300	87.300	75.462	35,982
2023-10-16	98.700	98.900	97.000	97.100	83.934	4,111
2023-10-13	99.000	99.000	96.700	97.300	84.106	1,027
2023-10-12	99.200	100.80	99.200	99.600	86.095	7,684
2023-10-11	97.600	99.400	96.700	99.300	85.835	1,448
2023-10-10	96.200	98.600	94.500	96.900	83.761	12,230
2023-10-09	100.00	100.00	95.500	96.200	83.156	4,202
2023-10-06	98.000	99.700	96.800	99.700	86.181	313
2023-10-05	98.000	98.800	97.200	98.400	85.057	948
2023-10-04	99.300	100.60	97.600	97.600	84.366	1,309
2023-10-03	97.700	100.00	96.700	99.300	85.835	7,779
2023-10-02	99.600	99.600	96.100	96.700	83.588	27,727
2023-09-29	96.000	98.900	95.200	97.800	84.539	2,919
2023-09-28	96.700	97.600	96.000	96.400	83.328	485
2023-09-27	96.800	98.900	96.000	96.700	83.588	1,581
2023-09-26	99.500	99.500	95.100	98.000	84.712	4,782
2023-09-25	97.000	99.800	96.600	96.900	83.761	5,033
2023-09-22	98.500	102.00	98.000	100.60	86.959	5,653
2023-09-21	96.900	100.60	95.000	98.100	84.798	15,360
2023-09-20	98.400	98.400	96.400	96.900	83.761	4,209
2023-09-19	101.60	101.60	97.500	97.600	84.366	3,802
2023-09-18	99.400	100.00	97.700	99.700	86.181	643
2023-09-15	98.700	100.40	98.000	99.300	85.835	1,772
2023-09-14	98.600	99.700	97.200	99.000	85.576	2,525
2023-09-13	100.00	100.00	97.000	97.400	84.193	2,332
2023-09-12	102.40	102.40	97.200	97.600	84.366	12,324

← NewerPage 13 of 22 · 1,262 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.