Elanders AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	166.60	166.60	162.00	163.20	133.55	9,596
2022-01-12	161.40	167.60	161.00	166.60	136.34	12,483
2022-01-11	158.80	163.00	158.80	160.20	131.10	16,897
2022-01-10	166.60	167.80	158.40	158.80	129.95	15,448
2022-01-07	168.00	168.20	164.00	168.20	137.65	10,316
2022-01-05	172.20	172.20	169.60	169.60	138.79	8,219
2022-01-04	173.40	174.20	172.20	172.80	141.41	32,625
2022-01-03	174.00	175.00	171.60	173.40	141.90	11,154
2021-12-30	174.20	174.20	172.80	174.00	142.39	3,140
2021-12-29	175.00	175.00	172.60	174.20	142.56	5,212
2021-12-28	172.60	174.40	172.60	174.40	142.72	3,089
2021-12-27	172.00	174.80	169.80	172.60	141.25	11,004
2021-12-23	169.80	171.00	168.00	171.00	139.94	10,248
2021-12-22	164.60	169.80	164.40	168.20	137.65	11,479
2021-12-21	162.00	166.80	162.00	165.40	135.36	10,040
2021-12-20	164.60	165.20	160.40	162.00	132.57	5,387
2021-12-17	165.40	166.00	163.00	164.60	134.70	5,237
2021-12-16	164.00	168.60	164.00	165.40	135.36	10,757
2021-12-15	162.00	163.60	162.00	163.20	133.55	7,907
2021-12-14	163.80	165.00	162.00	162.00	132.57	9,234
2021-12-13	164.60	165.80	161.80	163.80	134.05	7,749
2021-12-10	165.20	166.40	163.00	164.80	134.86	5,998
2021-12-09	165.40	169.20	164.60	164.80	134.86	10,277
2021-12-08	162.20	165.80	162.20	165.40	135.36	7,364
2021-12-07	160.60	165.80	160.60	161.80	132.41	13,306
2021-12-06	166.60	166.60	155.80	160.60	131.43	18,933
2021-12-03	163.40	166.60	161.80	166.60	136.34	14,629
2021-12-02	170.00	170.00	161.20	165.40	135.36	15,983
2021-12-01	165.00	172.80	164.80	170.60	139.61	35,198
2021-11-30	162.00	167.00	160.00	164.40	134.54	48,425
2021-11-29	165.40	166.80	162.00	162.20	132.74	9,669
2021-11-26	167.00	167.00	160.00	164.80	134.86	25,922
2021-11-25	170.20	170.40	168.00	168.40	137.81	10,205
2021-11-24	167.00	170.20	167.00	169.00	138.30	9,563
2021-11-23	170.60	170.60	164.20	165.60	135.52	12,164
2021-11-22	169.00	171.40	168.20	170.60	139.61	8,992
2021-11-19	170.60	172.80	167.80	169.40	138.63	16,855
2021-11-18	167.00	170.60	165.40	169.60	138.79	27,508
2021-11-17	165.00	167.00	161.00	166.60	136.34	27,452
2021-11-16	163.00	165.00	159.40	165.00	135.03	17,128
2021-11-15	163.80	166.20	160.00	163.00	133.39	18,197
2021-11-12	169.00	169.00	160.40	162.00	132.57	45,853
2021-11-11	153.20	169.20	152.80	168.00	137.48	197,724
2021-11-10	149.40	151.80	147.60	149.40	122.26	16,060
2021-11-09	150.00	154.20	149.40	151.80	124.23	10,324
2021-11-08	159.00	159.00	150.60	151.00	123.57	34,217
2021-11-05	154.00	158.80	152.60	157.00	128.48	20,506
2021-11-04	144.60	159.60	143.80	159.60	130.61	73,236
2021-11-03	143.00	145.20	142.00	144.60	118.33	10,062
2021-11-02	146.80	147.40	142.20	143.00	117.02	14,170
2021-11-01	148.60	151.80	144.40	145.80	119.32	15,955
2021-10-29	148.00	151.40	147.40	148.00	121.12	26,572
2021-10-28	146.00	147.80	145.00	147.00	120.30	12,004
2021-10-27	147.00	150.40	145.40	145.60	119.15	21,209
2021-10-26	147.60	147.60	141.60	146.40	119.81	75,811
2021-10-25	145.00	148.00	142.40	143.00	117.02	95,340
2021-10-22	136.00	138.40	135.20	137.00	112.11	11,767
2021-10-21	137.40	138.80	136.00	136.00	111.30	16,154
2021-10-20	138.60	141.00	135.60	136.60	111.79	17,464
2021-10-19	143.40	146.20	136.60	138.60	113.42	50,293

← NewerPage 21 of 22 · 1,263 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.