Elanders AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	121.80	121.80	116.80	117.40	101.48	16,114
2023-06-15	122.60	123.20	120.80	121.80	105.28	6,406
2023-06-14	118.00	123.20	118.00	122.60	105.98	17,073
2023-06-13	121.00	122.40	117.40	118.00	102.00	19,302
2023-06-12	121.20	121.80	119.60	120.80	104.42	6,576
2023-06-09	119.40	121.20	118.00	121.20	104.77	14,196
2023-06-08	120.00	120.00	118.20	119.40	103.21	3,359
2023-06-07	121.00	122.60	120.00	120.40	104.07	6,221
2023-06-05	123.00	124.20	120.60	120.80	104.42	6,477
2023-06-02	121.80	123.20	121.60	123.00	106.32	5,399
2023-06-01	120.20	121.80	119.60	121.80	105.28	11,929
2023-05-31	119.00	120.20	118.00	120.20	103.90	15,080
2023-05-30	120.20	121.80	119.60	121.20	104.77	14,699
2023-05-29	123.60	123.60	119.40	120.00	103.73	5,561
2023-05-26	121.00	123.20	120.60	123.20	106.49	9,059
2023-05-25	123.20	124.00	121.00	121.00	104.59	9,218
2023-05-24	126.60	126.60	123.20	123.60	106.84	15,753
2023-05-23	127.00	129.20	126.20	126.60	109.43	10,670
2023-05-22	126.20	129.00	125.20	127.80	110.47	18,406
2023-05-19	128.00	128.40	125.40	126.20	109.09	10,439
2023-05-17	128.20	129.20	128.00	128.00	110.64	963
2023-05-16	131.40	131.60	128.40	129.80	112.20	7,079
2023-05-15	130.60	131.80	127.20	130.40	112.72	137,133
2023-05-12	129.60	130.00	127.80	129.40	111.85	8,823
2023-05-11	128.80	131.20	128.00	129.60	112.03	10,640
2023-05-10	126.40	128.60	126.20	128.40	110.99	41,378
2023-05-09	128.40	128.40	124.80	126.40	109.26	6,704
2023-05-08	128.20	129.40	125.80	128.60	111.16	23,211
2023-05-05	126.40	130.40	125.60	129.60	112.03	14,052
2023-05-04	131.60	131.60	126.20	126.40	109.26	30,171
2023-05-03	128.60	133.00	126.00	131.40	113.58	28,099
2023-05-02	130.20	132.00	128.20	128.60	111.16	23,385
2023-04-28	129.00	131.20	128.00	130.20	112.55	15,997
2023-04-27	132.00	132.00	128.20	130.20	112.55	19,691
2023-04-26	131.20	132.00	126.60	132.00	114.10	31,613
2023-04-25	131.40	132.00	129.00	132.00	114.10	154,790
2023-04-24	136.40	136.40	129.20	132.00	114.10	69,270
2023-04-21	152.00	153.20	137.20	140.00	117.43	128,214
2023-04-20	157.20	158.40	154.00	155.20	130.18	13,770
2023-04-19	160.60	161.80	157.00	157.20	131.86	49,380
2023-04-18	162.60	162.60	159.40	160.60	134.71	6,723
2023-04-17	161.80	164.00	159.00	161.60	135.55	330,961
2023-04-14	159.00	161.80	158.20	161.80	135.71	120,400
2023-04-13	159.40	160.20	154.40	157.00	131.69	139,186
2023-04-12	163.20	167.40	162.00	166.40	139.57	4,028
2023-04-11	162.00	168.00	161.40	163.20	136.89	91,359
2023-04-06	161.00	163.20	161.00	162.00	135.88	580
2023-04-05	161.80	163.00	157.80	161.60	135.55	29,070
2023-04-04	159.80	163.00	159.80	162.00	135.88	4,268
2023-04-03	161.40	162.40	159.80	159.80	134.04	2,374
2023-03-31	161.00	162.40	160.00	161.40	135.38	2,450
2023-03-30	156.40	161.00	156.40	161.00	135.04	7,997
2023-03-29	155.20	156.00	154.20	156.00	130.85	10,599
2023-03-28	154.80	157.60	154.20	155.20	130.18	5,253
2023-03-27	155.40	157.00	154.20	155.40	130.35	5,549
2023-03-24	156.40	156.60	152.80	154.80	129.84	5,801
2023-03-23	153.40	154.80	151.40	154.40	129.51	2,490
2023-03-22	157.00	157.00	152.20	153.40	128.67	6,889
2023-03-21	155.20	157.80	154.60	156.80	131.52	3,807
2023-03-20	155.00	157.00	151.60	155.20	130.18	14,448

← NewerPage 15 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.