Elanders AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	100.60	103.60	100.20	102.20	88.342	4,392
2023-09-08	100.20	103.00	99.800	101.00	87.305	3,487
2023-09-07	101.40	102.40	100.20	100.40	86.786	7,638
2023-09-06	105.60	108.80	101.40	101.40	87.651	13,069
2023-09-05	104.80	108.80	103.80	107.00	92.491	4,330
2023-09-04	105.00	106.80	104.80	104.80	90.589	2,368
2023-09-01	105.00	106.00	103.80	105.00	90.762	2,368
2023-08-31	102.40	105.80	102.40	105.00	90.762	6,105
2023-08-30	105.20	105.20	101.80	102.40	88.515	6,147
2023-08-29	104.60	105.80	103.60	105.20	90.935	2,689
2023-08-28	103.40	105.80	100.00	104.60	90.417	13,188
2023-08-25	100.00	102.60	99.700	102.20	88.342	5,289
2023-08-24	102.20	104.60	100.80	100.80	87.132	8,265
2023-08-23	102.60	104.00	99.100	102.20	88.342	10,219
2023-08-22	102.20	104.40	101.40	103.20	89.206	4,033
2023-08-21	101.80	106.00	98.000	102.20	88.342	6,705
2023-08-18	102.40	104.00	98.100	101.80	87.996	9,465
2023-08-17	105.00	106.60	102.40	102.60	88.688	3,619
2023-08-16	102.00	105.00	101.00	103.60	89.552	2,851
2023-08-15	104.00	105.40	101.60	101.80	87.996	5,083
2023-08-14	107.60	108.20	105.40	105.60	91.281	5,641
2023-08-11	105.60	107.80	104.80	107.60	93.010	3,738
2023-08-10	103.20	107.40	103.20	105.60	91.281	7,554
2023-08-09	102.00	104.60	101.60	104.00	89.898	87,957
2023-08-08	105.80	105.80	100.00	101.40	87.651	8,509
2023-08-07	104.80	105.00	102.20	103.60	89.552	4,455
2023-08-04	104.00	105.40	103.20	104.80	90.589	5,738
2023-08-03	105.00	106.60	104.20	104.20	90.071	5,322
2023-08-02	106.40	106.40	103.00	103.00	89.034	4,212
2023-08-01	100.80	107.60	100.80	106.40	91.973	12,490
2023-07-31	99.600	104.00	99.600	100.80	87.132	5,955
2023-07-28	100.80	101.40	99.100	99.500	86.008	7,227
2023-07-27	102.20	103.80	100.60	100.80	87.132	4,729
2023-07-26	103.60	104.40	102.20	102.20	88.342	4,307
2023-07-25	103.60	105.60	101.20	102.60	88.688	9,483
2023-07-24	104.40	106.80	103.40	103.40	89.379	4,736
2023-07-21	103.40	106.20	103.40	104.60	90.417	4,334
2023-07-20	104.80	107.60	102.40	103.40	89.379	11,877
2023-07-19	103.40	106.20	102.40	106.00	91.627	4,608
2023-07-18	105.60	106.80	103.60	103.60	89.552	4,855
2023-07-17	105.20	107.20	105.00	106.20	91.800	6,943
2023-07-14	108.20	111.00	105.00	105.40	91.108	14,738
2023-07-13	108.20	108.20	106.00	107.60	93.010	12,717
2023-07-12	112.40	112.40	104.60	108.20	93.528	51,410
2023-07-11	116.40	118.20	115.00	116.60	100.79	10,258
2023-07-10	117.00	118.40	116.00	116.00	100.27	8,655
2023-07-07	117.60	118.40	116.20	117.00	101.14	4,149
2023-07-06	121.20	122.60	116.80	117.20	101.31	7,348
2023-07-05	122.60	124.60	120.40	120.80	104.42	4,047
2023-07-04	118.00	123.80	117.40	122.60	105.98	4,407
2023-07-03	120.00	122.40	119.00	119.20	103.04	3,340
2023-06-30	119.20	120.00	118.40	119.20	103.04	4,317
2023-06-29	118.80	118.80	117.00	117.40	101.48	19,015
2023-06-28	118.40	118.80	117.00	118.60	102.52	5,111
2023-06-27	118.80	119.20	116.80	118.00	102.00	32,162
2023-06-26	116.00	118.40	114.60	118.20	102.17	8,427
2023-06-22	115.80	117.60	114.60	115.60	99.925	5,435
2023-06-21	116.20	117.00	114.60	116.80	100.96	6,346
2023-06-20	118.00	118.00	115.40	116.20	100.44	7,554
2023-06-19	117.00	120.40	117.00	118.00	102.00	13,190

← NewerPage 14 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.