Elanders AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	49.250	50.700	49.250	49.500	49.500	3,165
2026-04-28	51.600	51.800	49.200	49.250	49.250	7,268
2026-04-27	52.000	52.200	50.800	51.500	51.500	11,205
2026-04-24	54.300	54.300	50.300	52.000	52.000	29,042
2026-04-23	51.500	58.800	51.500	54.000	51.900	81,201
2026-04-22	51.700	52.600	51.200	51.600	49.593	10,955
2026-04-21	52.900	52.900	51.100	51.700	49.689	13,851
2026-04-20	48.750	53.000	48.750	50.800	48.824	19,749
2026-04-17	47.300	49.550	47.300	48.750	46.854	50,171
2026-04-16	47.200	48.450	47.200	47.300	45.461	24,534
2026-04-15	47.950	48.000	47.000	47.100	45.268	6,471
2026-04-14	48.100	48.450	47.650	47.850	45.989	10,598
2026-04-13	47.850	48.000	47.150	48.000	46.133	3,324
2026-04-10	47.650	48.550	47.500	48.050	46.181	6,569
2026-04-09	47.650	48.750	46.800	47.650	45.797	35,707
2026-04-08	47.150	48.500	47.150	47.400	45.557	10,560
2026-04-07	45.900	48.000	45.900	46.400	44.596	15,799
2026-04-02	45.850	45.850	44.950	45.850	44.067	1,480
2026-04-01	45.000	46.700	45.000	45.900	44.115	13,638
2026-03-31	42.900	44.500	42.900	44.450	42.721	5,739
2026-03-30	44.500	44.500	42.500	42.900	41.232	6,519
2026-03-27	45.750	46.000	43.600	43.650	41.953	9,534
2026-03-26	46.100	46.750	45.000	45.000	43.250	4,546
2026-03-25	46.850	47.150	46.100	46.900	45.076	3,727
2026-03-24	46.900	46.900	46.100	46.900	45.076	1,666
2026-03-23	46.000	46.900	44.500	46.500	44.692	13,529
2026-03-20	45.350	46.350	44.650	45.000	43.250	10,831
2026-03-19	46.000	46.000	44.500	45.350	43.586	8,453
2026-03-18	47.500	47.500	45.700	46.350	44.548	18,812
2026-03-17	47.800	48.100	46.900	47.500	45.653	5,043
2026-03-16	47.500	47.950	46.850	47.300	45.461	3,697
2026-03-13	46.550	47.950	46.000	47.950	46.085	6,725
2026-03-12	47.650	48.500	46.550	46.550	44.740	12,911
2026-03-11	48.550	48.550	47.650	47.650	45.797	3,139
2026-03-10	48.500	48.900	48.000	48.900	46.998	2,210
2026-03-09	49.000	49.000	47.700	48.000	46.133	10,954
2026-03-06	48.550	50.800	48.450	49.550	47.623	8,287
2026-03-05	49.000	49.000	48.000	48.600	46.710	21,015
2026-03-04	50.200	50.300	49.000	49.000	47.094	7,008
2026-03-03	50.700	50.700	49.200	50.600	48.632	8,041
2026-03-02	49.850	50.600	48.700	50.200	48.248	12,695
2026-02-27	49.550	50.800	49.450	50.000	48.056	21,054
2026-02-26	50.000	50.500	49.250	49.400	47.479	13,788
2026-02-25	50.300	51.300	49.950	50.100	48.152	11,136
2026-02-24	51.200	51.200	50.000	50.300	48.344	10,062
2026-02-23	52.500	53.000	51.000	51.100	49.113	14,406
2026-02-20	51.800	53.200	51.500	52.000	49.978	27,045
2026-02-19	50.500	51.600	50.100	51.000	49.017	10,062
2026-02-18	50.200	50.600	49.950	50.400	48.440	26,970
2026-02-17	50.700	51.400	50.100	50.100	48.152	8,465
2026-02-16	51.800	52.700	50.700	50.900	48.921	19,964
2026-02-13	52.100	52.300	51.600	51.800	49.786	11,839
2026-02-12	52.700	53.600	52.100	52.400	50.362	7,656
2026-02-11	52.200	53.100	52.200	52.700	50.651	9,990
2026-02-10	52.700	54.500	51.800	52.200	50.170	23,565
2026-02-09	53.600	54.500	52.300	52.300	50.266	26,119
2026-02-06	55.900	55.900	53.800	53.800	51.708	6,743
2026-02-05	54.500	56.000	53.800	54.500	52.381	11,333
2026-02-04	56.600	56.600	54.100	54.500	52.381	20,859
2026-02-03	58.500	59.400	56.200	56.600	54.399	22,217

← NewerPage 3 of 21 · 1,260 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.