Elanders AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	50.500	50.600	50.000	50.500	50.500	2,382
2026-07-24	50.100	50.200	49.650	50.000	50.000	33,719
2026-07-23	51.000	51.600	50.100	50.100	50.100	3,222
2026-07-22	49.750	51.400	49.750	51.000	51.000	4,391
2026-07-21	50.500	51.700	49.500	51.700	51.700	5,555
2026-07-20	51.200	51.200	49.700	50.000	50.000	9,132
2026-07-17	51.300	51.500	50.200	51.000	51.000	5,338
2026-07-16	50.300	51.100	49.800	51.100	51.100	12,573
2026-07-15	50.100	50.500	49.500	50.100	50.100	33,222
2026-07-14	48.800	49.050	48.000	48.000	48.000	7,125
2026-07-13	47.700	48.500	47.200	48.000	48.000	37,682
2026-07-10	48.900	48.900	47.600	48.150	48.150	9,387
2026-07-09	49.200	49.200	47.550	47.550	47.550	5,679
2026-07-08	48.400	48.850	47.800	48.850	48.850	4,031
2026-07-07	48.900	48.900	47.300	48.300	48.300	25,546
2026-07-06	45.900	48.950	45.200	48.950	48.950	7,786
2026-07-03	45.000	45.900	45.000	45.900	45.900	102,366
2026-07-02	45.050	46.000	45.000	45.050	45.050	42,225
2026-07-01	45.050	45.800	44.700	45.050	45.050	4,617
2026-06-30	46.550	46.550	44.650	45.050	45.050	28,239
2026-06-29	47.700	47.700	45.850	46.000	46.000	8,571
2026-06-26	48.000	48.000	47.250	47.250	47.250	974
2026-06-25	47.500	48.700	46.650	48.550	48.550	13,013
2026-06-24	47.000	47.850	47.000	47.100	47.100	2,773
2026-06-23	47.600	47.600	46.500	46.700	46.700	3,420
2026-06-22	47.650	47.650	46.000	47.550	47.550	6,482
2026-06-18	47.700	47.700	46.500	46.500	46.500	2,525
2026-06-17	47.150	48.250	47.150	47.500	47.500	818
2026-06-16	47.300	48.000	47.300	48.000	48.000	1,192
2026-06-15	46.600	48.050	46.550	47.300	47.300	3,972
2026-06-12	47.450	48.300	46.550	46.550	46.550	2,169
2026-06-11	47.150	47.900	46.650	46.800	46.800	2,437
2026-06-10	48.000	48.000	47.150	47.200	47.200	1,156
2026-06-09	47.500	48.100	47.100	48.000	48.000	2,504
2026-06-08	48.000	48.850	47.000	47.500	47.500	1,609
2026-06-05	47.100	47.850	47.050	47.600	47.600	3,737
2026-06-04	47.700	47.950	47.000	47.900	47.900	1,064
2026-06-03	47.500	47.500	46.400	47.000	47.000	3,301
2026-06-02	47.000	48.050	46.550	47.300	47.300	4,263
2026-06-01	49.000	49.000	47.000	47.000	47.000	7,078
2026-05-29	49.400	49.700	48.350	48.350	48.350	4,626
2026-05-28	50.400	50.900	49.350	49.400	49.400	6,262
2026-05-27	51.000	51.700	50.200	51.000	51.000	7,510
2026-05-26	52.800	52.800	50.600	51.000	51.000	1,322
2026-05-25	53.300	54.200	52.000	52.100	52.100	7,859
2026-05-22	52.000	53.700	50.900	50.900	50.900	6,978
2026-05-21	48.350	52.300	48.350	52.000	52.000	42,848
2026-05-20	47.900	48.650	47.200	48.500	48.500	1,874
2026-05-19	47.650	48.100	47.300	47.700	47.700	1,393
2026-05-18	47.000	47.700	46.800	47.650	47.650	2,252
2026-05-15	47.000	47.550	46.550	46.900	46.900	8,434
2026-05-13	49.450	49.450	46.900	46.900	46.900	5,644
2026-05-12	49.000	49.000	48.100	48.200	48.200	3,954
2026-05-11	49.450	49.450	48.500	48.550	48.550	4,677
2026-05-08	48.500	49.500	47.800	49.450	49.450	61,491
2026-05-07	49.000	49.000	47.700	48.300	48.300	1,464
2026-05-06	47.900	49.550	47.600	48.600	48.600	19,668
2026-05-05	50.200	50.200	47.200	47.300	47.300	16,142
2026-05-04	48.500	50.200	48.400	49.200	49.200	20,373
2026-04-30	51.300	51.300	48.400	48.400	48.400	6,049

← NewerPage 2 of 3 · 128 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.