Elanders AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	140.40	140.40	130.40	131.40	107.53	36,741
2022-04-05	139.00	141.40	137.20	137.60	112.60	34,285
2022-04-04	138.20	140.80	137.20	139.00	113.75	11,593
2022-04-01	136.60	140.00	135.80	139.40	114.08	19,618
2022-03-31	134.20	137.40	132.20	137.00	112.11	23,966
2022-03-30	135.80	135.80	129.20	133.60	109.33	63,284
2022-03-29	133.00	137.00	133.00	135.00	110.48	13,712
2022-03-28	126.20	132.20	126.20	131.40	107.53	13,314
2022-03-25	128.80	130.40	125.60	125.60	102.78	207,964
2022-03-24	132.00	132.80	127.60	128.80	105.40	11,801
2022-03-23	139.00	139.00	131.40	132.00	108.02	11,498
2022-03-22	137.00	139.00	137.00	139.00	113.75	4,025
2022-03-21	133.40	137.40	133.40	137.00	112.11	108,647
2022-03-18	134.20	137.40	132.40	133.00	108.84	11,317
2022-03-17	133.40	136.80	133.20	135.20	110.64	9,178
2022-03-16	128.00	133.40	128.00	133.00	108.84	33,040
2022-03-15	132.60	132.60	127.20	127.60	104.42	118,383
2022-03-14	126.40	135.80	126.40	132.60	108.51	19,896
2022-03-11	135.00	135.00	126.60	129.00	105.57	20,229
2022-03-10	129.20	130.40	126.40	127.20	104.09	210,379
2022-03-09	124.00	128.00	122.40	126.80	103.77	7,257
2022-03-08	118.00	124.00	116.00	121.80	99.675	26,693
2022-03-07	121.00	122.20	117.00	119.20	97.547	235,703
2022-03-04	125.00	125.00	121.00	121.40	99.348	37,815
2022-03-03	130.20	133.00	125.00	125.00	102.29	23,538
2022-03-02	130.40	131.40	127.00	130.00	106.39	27,934
2022-03-01	137.00	140.00	130.60	131.40	107.53	42,145
2022-02-28	140.60	142.20	135.60	142.20	116.37	43,846
2022-02-25	138.40	141.80	137.00	141.00	115.39	12,326
2022-02-24	140.00	141.80	134.40	138.40	113.26	30,402
2022-02-23	144.00	149.40	144.00	145.00	118.66	7,935
2022-02-22	139.80	145.20	135.80	144.40	118.17	18,554
2022-02-21	145.80	145.80	138.80	141.40	115.71	30,045
2022-02-18	146.40	147.80	145.00	145.80	119.32	405,607
2022-02-17	150.60	150.80	146.00	146.40	119.81	12,086
2022-02-16	149.00	151.80	149.00	149.40	122.26	54,689
2022-02-15	145.60	150.20	145.20	148.60	121.61	9,128
2022-02-14	150.00	150.00	143.00	145.60	119.15	21,681
2022-02-11	156.20	157.00	148.20	151.40	123.90	21,544
2022-02-10	159.40	160.00	154.60	156.00	127.66	23,413
2022-02-09	153.20	159.00	153.20	157.00	128.48	73,857
2022-02-08	158.00	158.00	152.80	153.20	125.37	8,398
2022-02-07	161.60	161.60	155.40	158.00	129.30	12,495
2022-02-04	158.00	159.00	154.40	156.80	128.32	79,573
2022-02-03	160.00	162.20	154.80	155.40	127.17	35,105
2022-02-02	169.60	169.80	163.40	165.40	135.36	13,245
2022-02-01	164.00	169.80	164.00	166.00	135.85	62,843
2022-01-31	162.40	167.60	162.40	164.00	134.21	19,792
2022-01-28	161.40	164.40	159.80	162.20	132.74	3,032
2022-01-27	162.00	164.60	161.00	161.40	132.08	208,270
2022-01-26	157.80	163.00	157.80	162.00	132.57	9,955
2022-01-25	154.60	163.20	154.60	158.00	129.30	14,232
2022-01-24	165.00	165.00	155.60	158.60	129.79	23,679
2022-01-21	165.80	167.00	162.40	164.00	134.21	18,350
2022-01-20	162.00	165.80	158.80	165.40	135.36	7,538
2022-01-19	161.00	165.20	154.80	161.40	132.08	15,110
2022-01-18	163.20	163.20	155.00	158.00	129.30	18,801
2022-01-17	163.20	166.20	161.20	163.20	133.55	11,039
2022-01-14	162.80	163.00	161.00	161.60	132.25	5,923
2022-01-13	166.60	166.60	162.00	163.20	133.55	9,596

← NewerPage 20 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.