Elanders AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	154.80	156.80	151.60	156.00	130.85	11,345
2023-03-16	157.80	158.20	151.40	154.80	129.84	57,361
2023-03-15	158.40	158.60	154.80	156.60	131.35	8,294
2023-03-14	152.80	157.40	152.80	157.00	131.69	29,383
2023-03-13	155.40	155.60	150.40	154.00	129.17	11,367
2023-03-10	155.40	156.00	152.80	155.40	130.35	13,034
2023-03-09	159.00	159.20	155.20	158.20	132.69	7,058
2023-03-08	160.60	161.40	158.20	159.00	133.37	10,152
2023-03-07	162.40	164.60	160.40	160.60	134.71	4,818
2023-03-06	160.20	163.80	160.20	162.60	136.39	9,421
2023-03-03	159.40	160.20	158.00	160.00	134.20	7,709
2023-03-02	155.40	159.40	154.60	159.20	133.53	9,962
2023-03-01	157.80	159.80	155.40	155.40	130.35	17,427
2023-02-28	160.40	160.40	157.20	157.80	132.36	13,325
2023-02-27	161.00	161.00	159.60	160.40	134.54	5,738
2023-02-24	162.00	162.60	158.60	160.00	134.20	4,579
2023-02-23	160.00	163.20	158.60	160.40	134.54	18,286
2023-02-22	159.00	160.00	157.00	160.00	134.20	19,312
2023-02-21	161.80	162.40	159.20	159.20	133.53	13,585
2023-02-20	164.20	164.60	161.40	162.40	136.22	9,829
2023-02-17	167.60	167.60	163.20	164.00	137.56	10,753
2023-02-16	166.60	168.20	166.00	167.60	140.58	10,482
2023-02-15	166.00	168.40	165.20	168.20	141.08	5,161
2023-02-14	165.20	168.60	165.00	166.00	139.24	17,393
2023-02-13	165.00	166.60	165.00	165.20	138.57	9,102
2023-02-10	166.60	166.60	163.80	165.80	139.07	29,463
2023-02-09	165.20	166.60	162.40	166.40	139.57	21,667
2023-02-08	166.00	167.00	164.40	165.20	138.57	6,640
2023-02-07	166.40	168.00	164.40	165.40	138.73	13,583
2023-02-06	170.00	170.00	165.00	166.40	139.57	10,870
2023-02-03	169.60	171.00	167.20	170.00	142.59	22,714
2023-02-02	173.00	173.00	168.00	170.20	142.76	95,637
2023-02-01	173.00	174.00	172.20	172.80	144.94	17,612
2023-01-31	171.00	173.80	169.20	173.00	145.11	16,490
2023-01-30	170.00	173.80	168.20	173.80	145.78	15,139
2023-01-27	173.40	177.60	168.40	170.40	142.93	31,015
2023-01-26	172.20	173.80	167.40	173.40	145.44	24,178
2023-01-25	171.80	175.00	170.40	172.00	144.27	59,620
2023-01-24	171.40	175.00	169.00	171.80	144.10	55,370
2023-01-23	162.00	171.00	158.20	170.00	142.59	121,221
2023-01-20	157.60	163.20	157.40	159.40	133.70	45,463
2023-01-19	157.20	159.80	155.40	157.20	131.86	21,617
2023-01-18	155.00	158.20	155.00	157.40	132.02	17,229
2023-01-17	159.00	159.60	155.00	155.80	130.68	6,857
2023-01-16	156.80	159.00	154.20	157.60	132.19	15,431
2023-01-13	158.20	161.40	156.00	156.80	131.52	3,845
2023-01-12	154.00	160.60	154.00	158.20	132.69	27,045
2023-01-11	151.40	154.60	149.00	152.60	128.00	9,777
2023-01-10	154.20	154.20	150.80	151.40	126.99	5,533
2023-01-09	155.20	156.60	153.00	153.00	128.33	11,397
2023-01-05	153.00	155.20	151.40	155.20	130.18	4,024
2023-01-04	150.80	153.20	150.60	151.00	126.66	4,095
2023-01-03	151.00	153.00	148.60	150.20	125.98	6,854
2023-01-02	150.00	152.20	150.00	150.40	126.15	7,406
2022-12-30	150.40	150.80	148.00	150.00	125.82	5,213
2022-12-29	145.80	151.60	144.40	150.40	126.15	11,309
2022-12-28	144.00	147.00	143.00	146.00	122.46	5,929
2022-12-27	143.00	146.80	143.00	144.00	120.78	7,453
2022-12-23	144.00	144.00	141.20	143.00	119.95	7,889
2022-12-22	147.00	147.00	141.80	143.20	120.11	6,682

← NewerPage 16 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.