Elanders AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	129.60	132.60	127.20	132.00	110.72	18,390
2022-09-27	130.00	133.80	128.00	133.60	112.06	9,944
2022-09-26	134.20	134.20	130.20	131.40	110.22	7,493
2022-09-23	132.40	134.80	129.80	134.20	112.56	10,943
2022-09-22	136.40	137.60	132.40	133.60	112.06	12,308
2022-09-21	133.60	137.40	131.20	136.40	114.41	5,517
2022-09-20	140.40	142.00	133.60	133.60	112.06	15,105
2022-09-19	140.80	143.40	135.00	139.20	116.76	9,402
2022-09-16	145.00	145.20	139.80	141.00	118.27	21,645
2022-09-15	145.20	148.60	144.20	145.00	121.62	4,802
2022-09-14	149.60	149.60	146.60	147.40	123.64	1,460
2022-09-13	154.80	154.80	150.60	150.60	126.32	1,280
2022-09-12	149.20	156.00	147.20	153.40	128.67	9,115
2022-09-09	147.20	150.40	146.20	149.20	125.15	3,808
2022-09-08	146.00	147.80	143.40	144.80	121.46	10,531
2022-09-07	146.00	146.20	144.60	146.00	122.46	3,077
2022-09-06	148.40	150.80	143.80	147.40	123.64	8,362
2022-09-05	143.80	149.40	142.80	148.40	124.47	4,866
2022-09-02	147.00	147.80	144.60	146.80	123.13	11,393
2022-09-01	149.80	151.00	143.00	145.00	121.62	12,039
2022-08-31	150.00	152.20	149.00	151.20	126.82	4,082
2022-08-30	149.00	151.80	148.40	150.40	126.15	2,831
2022-08-29	157.00	157.00	146.80	149.00	124.98	13,960
2022-08-26	158.40	158.40	155.40	156.00	130.85	7,551
2022-08-25	156.00	157.80	155.80	156.00	130.85	5,093
2022-08-24	156.80	157.60	154.20	155.40	130.35	30,043
2022-08-23	157.60	159.00	156.20	156.60	131.35	13,230
2022-08-22	155.60	156.80	152.00	155.60	130.51	18,011
2022-08-19	155.20	156.80	153.40	155.60	130.51	8,340
2022-08-18	153.20	157.00	153.00	157.00	131.69	5,142
2022-08-17	153.00	153.40	150.00	153.20	128.50	10,811
2022-08-16	154.00	155.80	152.80	153.20	128.50	5,933
2022-08-15	158.00	159.40	153.60	154.00	129.17	7,381
2022-08-12	157.40	159.80	156.00	158.40	132.86	5,186
2022-08-11	157.60	158.80	155.00	157.20	131.86	5,179
2022-08-10	155.80	158.40	152.80	157.60	132.19	27,456
2022-08-09	160.80	161.40	155.00	155.60	130.51	11,524
2022-08-08	154.60	163.40	154.60	160.00	134.20	10,224
2022-08-05	155.40	155.60	154.00	154.60	129.68	23,263
2022-08-04	153.00	156.40	152.20	156.00	130.85	37,820
2022-08-03	153.20	154.20	151.80	153.00	128.33	6,346
2022-08-02	150.40	152.40	148.00	152.40	127.83	23,692
2022-08-01	154.80	155.80	149.40	150.20	125.98	14,933
2022-07-29	151.60	156.00	147.60	151.40	126.99	18,707
2022-07-28	148.60	150.80	146.20	150.00	125.82	4,198
2022-07-27	147.40	149.00	145.60	147.60	123.80	6,480
2022-07-26	147.20	149.40	144.60	145.40	121.96	7,664
2022-07-25	150.80	151.60	147.40	147.40	123.64	11,002
2022-07-22	147.80	151.00	146.00	149.00	124.98	4,764
2022-07-21	149.20	150.00	146.80	149.40	125.31	2,080
2022-07-20	150.60	151.20	148.80	149.20	125.15	2,203
2022-07-19	148.00	150.60	145.80	148.60	124.64	5,835
2022-07-18	148.40	151.20	148.00	148.00	124.14	3,518
2022-07-15	146.40	148.40	144.40	148.40	124.47	4,770
2022-07-14	147.00	149.20	145.00	146.40	122.80	6,387
2022-07-13	146.60	150.00	144.80	147.20	123.47	16,671
2022-07-12	137.00	149.40	137.00	146.60	122.97	80,477
2022-07-11	127.20	130.80	125.80	129.80	108.87	5,778
2022-07-08	127.00	128.00	124.40	127.60	107.03	5,321
2022-07-07	123.80	127.60	122.00	127.20	106.69	30,232

← NewerPage 18 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.