Elanders AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	145.40	145.40	144.00	144.00	120.78	2,459
2022-12-20	142.80	145.20	141.20	144.00	120.78	5,371
2022-12-19	147.00	147.00	142.40	142.80	119.78	104,251
2022-12-16	147.40	147.40	140.40	146.40	122.80	19,972
2022-12-15	151.40	151.40	146.00	147.40	123.64	8,434
2022-12-14	149.00	150.60	147.60	149.80	125.65	4,801
2022-12-13	148.20	150.80	146.80	149.00	124.98	6,439
2022-12-12	147.80	148.60	146.80	148.20	124.31	5,804
2022-12-09	144.20	149.00	142.80	146.80	123.13	19,471
2022-12-08	141.80	146.80	141.80	143.80	120.62	16,433
2022-12-07	143.00	143.00	139.60	141.80	118.94	8,735
2022-12-06	147.00	148.20	142.60	143.40	120.28	5,088
2022-12-05	147.00	150.80	145.80	148.00	124.14	8,211
2022-12-02	147.20	149.40	145.80	146.40	122.80	7,158
2022-12-01	141.60	148.60	141.60	146.40	122.80	9,792
2022-11-30	144.60	145.60	142.00	143.00	119.95	17,052
2022-11-29	141.00	144.00	140.00	143.40	120.28	5,275
2022-11-28	139.60	144.00	138.80	140.80	118.10	9,971
2022-11-25	142.00	142.20	138.40	139.60	117.09	6,884
2022-11-24	143.20	143.20	141.40	142.40	119.44	1,839
2022-11-23	140.00	141.40	138.00	141.00	118.27	5,720
2022-11-22	142.00	142.00	137.40	139.00	116.59	10,731
2022-11-21	141.60	143.00	140.40	142.20	119.27	3,325
2022-11-18	140.80	141.80	139.40	140.40	117.76	5,793
2022-11-17	143.40	143.40	140.00	140.80	118.10	8,040
2022-11-16	145.20	145.20	141.60	142.60	119.61	8,015
2022-11-15	150.60	150.60	145.60	146.00	122.46	9,779
2022-11-14	149.00	152.00	148.80	149.40	125.31	12,197
2022-11-11	147.00	149.80	147.00	148.60	124.64	13,891
2022-11-10	144.00	149.20	142.60	148.20	124.31	38,370
2022-11-09	146.40	146.40	144.20	144.20	120.95	10,865
2022-11-08	147.80	149.60	145.80	146.40	122.80	15,860
2022-11-07	147.00	149.80	147.00	147.80	123.97	3,481
2022-11-04	147.40	150.80	146.60	147.00	123.30	7,246
2022-11-03	150.40	150.40	147.20	148.60	124.64	14,142
2022-11-02	151.20	152.00	149.40	150.40	126.15	40,659
2022-11-01	150.40	153.00	149.80	151.20	126.82	10,073
2022-10-31	145.00	150.40	142.80	150.40	126.15	13,067
2022-10-28	144.20	145.80	141.80	144.80	121.46	5,138
2022-10-27	150.00	150.00	144.80	145.80	122.29	10,300
2022-10-26	151.60	151.80	149.00	149.60	125.48	8,266
2022-10-25	139.80	148.80	138.80	146.80	123.13	14,610
2022-10-24	138.00	141.60	134.80	136.80	114.75	24,978
2022-10-21	143.60	143.80	136.80	136.80	114.75	9,097
2022-10-20	146.20	147.60	141.60	143.60	120.45	6,224
2022-10-19	148.20	148.80	144.60	147.20	123.47	4,996
2022-10-18	147.40	149.80	145.00	148.20	124.31	61,378
2022-10-17	136.60	148.80	136.60	147.20	123.47	101,357
2022-10-14	135.80	137.80	134.60	135.00	113.24	15,732
2022-10-13	138.40	139.00	133.40	135.80	113.91	132,326
2022-10-12	140.00	141.00	138.20	138.40	116.09	1,680
2022-10-11	142.20	142.20	139.00	139.80	117.26	4,483
2022-10-10	140.60	143.80	138.40	142.20	119.27	3,481
2022-10-07	141.40	143.20	138.40	140.60	117.93	3,821
2022-10-06	141.60	143.40	139.40	141.00	118.27	2,351
2022-10-05	140.20	143.60	139.80	143.60	120.45	3,116
2022-10-04	138.00	144.00	138.00	144.00	120.78	3,477
2022-10-03	130.00	137.80	130.00	137.60	115.42	4,693
2022-09-30	129.20	136.60	129.00	136.60	114.58	9,983
2022-09-29	132.00	133.40	127.60	130.60	109.54	5,202

← NewerPage 17 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.