Elanders AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	124.80	127.20	123.80	123.80	103.84	5,421
2022-07-05	120.40	124.40	120.00	124.40	104.34	5,563
2022-07-04	122.80	122.80	118.00	119.60	100.32	3,853
2022-07-01	119.20	122.80	119.20	121.40	101.83	4,798
2022-06-30	120.40	121.00	117.80	119.20	99.983	6,628
2022-06-29	123.80	123.80	119.60	120.40	100.99	3,093
2022-06-28	124.60	126.00	122.20	123.20	103.34	3,756
2022-06-27	120.00	125.60	119.80	124.60	104.51	2,766
2022-06-23	125.00	126.20	119.80	120.00	100.65	6,236
2022-06-22	120.80	125.60	117.80	124.20	104.18	12,255
2022-06-21	124.60	126.40	120.80	120.80	101.32	11,172
2022-06-20	122.40	129.40	122.00	124.60	104.51	11,808
2022-06-17	121.00	125.80	118.00	122.40	102.67	16,031
2022-06-16	127.00	127.00	120.40	121.00	101.49	18,738
2022-06-15	126.80	129.20	124.80	127.00	106.53	17,068
2022-06-14	131.00	131.20	124.40	124.40	104.34	9,066
2022-06-13	135.40	135.40	128.80	130.00	109.04	6,247
2022-06-10	137.80	140.00	131.80	131.80	110.55	9,665
2022-06-09	142.20	142.40	137.20	137.80	115.58	7,391
2022-06-08	140.00	142.80	140.00	140.80	118.10	5,166
2022-06-07	144.00	144.00	138.60	139.80	117.26	10,906
2022-06-03	140.60	144.80	139.60	144.20	120.95	8,284
2022-06-02	139.00	141.40	138.00	140.60	117.93	5,022
2022-06-01	143.40	144.40	139.00	139.00	116.59	4,972
2022-05-31	143.00	146.80	141.00	143.40	120.28	28,747
2022-05-30	143.00	147.80	143.00	143.00	119.95	15,814
2022-05-27	139.80	143.00	137.00	142.80	119.78	13,846
2022-05-25	138.80	139.40	136.20	136.60	114.58	3,965
2022-05-24	140.40	141.20	138.00	138.80	116.42	10,271
2022-05-23	140.40	142.80	139.20	140.40	117.76	5,174
2022-05-20	136.00	141.80	136.00	140.40	117.76	17,991
2022-05-19	139.80	139.80	135.00	138.60	116.25	14,098
2022-05-18	141.80	141.80	139.00	139.80	117.26	3,211
2022-05-17	141.60	143.00	140.00	141.80	118.94	7,078
2022-05-16	139.00	142.80	138.00	141.60	118.77	8,325
2022-05-13	134.20	140.20	133.80	139.40	116.93	8,427
2022-05-12	135.80	136.00	131.80	135.60	113.74	11,503
2022-05-11	131.60	136.00	129.00	136.00	114.07	28,261
2022-05-10	132.60	135.20	129.60	132.60	111.22	12,003
2022-05-09	135.00	137.60	128.40	133.00	111.56	39,596
2022-05-06	143.80	143.80	135.80	137.80	115.58	50,066
2022-05-05	142.80	148.60	142.80	143.80	120.62	30,695
2022-05-04	149.00	150.80	144.60	144.80	121.46	14,008
2022-05-03	151.60	153.00	148.40	149.00	124.98	36,717
2022-05-02	148.80	153.40	144.40	151.60	127.16	25,237
2022-04-29	140.20	150.00	140.20	148.80	124.81	25,214
2022-04-28	141.60	146.20	138.00	141.00	118.27	55,095
2022-04-27	139.00	141.80	136.20	141.20	118.44	34,140
2022-04-26	151.00	152.40	139.00	139.00	116.59	48,164
2022-04-25	147.60	150.00	145.20	146.40	122.80	96,842
2022-04-22	147.80	147.80	140.40	140.60	117.93	26,693
2022-04-21	135.80	149.00	135.80	147.80	120.95	39,936
2022-04-20	126.80	133.20	126.80	129.40	105.89	19,800
2022-04-19	130.40	130.40	124.40	127.40	104.26	16,453
2022-04-14	130.60	132.00	129.80	131.80	107.86	2,694
2022-04-13	132.20	134.60	129.80	131.20	107.37	15,292
2022-04-12	130.00	133.20	127.80	132.40	108.35	7,800
2022-04-11	128.80	131.80	127.80	131.00	107.20	18,465
2022-04-08	129.40	130.60	128.20	128.80	105.40	8,364
2022-04-07	131.20	131.20	128.60	129.00	105.57	11,963

← NewerPage 19 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.