Elanders AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	58.500	59.400	56.200	56.600	54.399	22,217
2026-02-02	58.700	59.600	58.100	59.000	56.706	9,457
2026-01-30	59.000	60.200	58.700	59.300	56.994	19,086
2026-01-29	63.400	63.400	58.200	59.500	57.186	49,920
2026-01-28	66.000	71.000	61.000	63.400	60.934	72,477
2026-01-27	69.800	69.800	68.000	68.000	65.356	6,982
2026-01-26	69.000	69.800	69.000	69.100	66.413	24,382
2026-01-23	66.700	69.400	66.000	68.700	66.028	10,420
2026-01-22	66.400	67.400	66.400	66.700	64.106	3,326
2026-01-21	66.700	67.500	66.000	66.000	63.433	4,790
2026-01-20	66.000	67.700	66.000	66.800	64.202	5,727
2026-01-19	68.600	68.600	66.200	66.200	63.626	12,402
2026-01-16	69.000	69.400	67.800	68.800	66.124	8,347
2026-01-15	69.200	69.500	68.300	69.500	66.797	10,190
2026-01-14	67.600	69.300	67.600	68.700	66.028	12,566
2026-01-13	68.900	69.000	67.300	67.600	64.971	5,658
2026-01-12	68.100	69.000	67.200	69.000	66.317	14,700
2026-01-09	67.300	67.700	67.000	67.200	64.587	3,078
2026-01-08	67.500	67.700	66.800	67.500	64.875	3,411
2026-01-07	68.900	68.900	67.300	67.800	65.163	10,271
2026-01-05	66.700	69.000	66.700	68.900	66.221	8,369
2026-01-02	67.500	68.000	65.300	66.300	63.722	32,113
2025-12-30	64.200	68.300	64.200	68.000	65.356	25,944
2025-12-29	62.000	65.400	62.000	64.300	61.799	37,190
2025-12-23	62.200	63.000	62.000	62.900	60.454	2,659
2025-12-22	62.500	63.100	62.500	62.900	60.454	3,507
2025-12-19	60.400	63.000	60.400	62.700	60.262	11,092
2025-12-18	62.500	62.500	60.000	60.500	58.147	40,533
2025-12-17	59.900	62.400	59.500	60.000	57.667	11,379
2025-12-16	60.500	60.600	60.000	60.600	58.243	1,390
2025-12-15	60.700	60.700	59.700	60.600	58.243	2,553
2025-12-12	59.900	60.700	59.500	60.700	58.339	4,217
2025-12-11	58.600	60.100	58.600	59.900	57.571	8,797
2025-12-10	58.300	59.400	58.300	58.500	56.225	1,883
2025-12-09	59.200	59.400	58.200	58.200	55.937	620
2025-12-08	60.100	60.100	58.300	59.200	56.898	20,004
2025-12-05	60.800	61.100	59.200	60.300	57.955	17,955
2025-12-04	61.500	61.900	60.100	61.100	58.724	5,682
2025-12-03	62.500	62.900	60.100	61.200	58.820	8,467
2025-12-02	63.000	63.000	61.500	62.400	59.973	3,839
2025-12-01	62.300	64.000	61.600	63.000	60.550	12,749
2025-11-28	61.000	62.500	59.000	62.300	59.877	14,682
2025-11-27	60.400	61.800	59.000	61.500	59.108	16,256
2025-11-26	60.100	61.500	58.300	60.400	58.051	15,211
2025-11-25	62.000	62.500	60.000	60.900	58.532	7,615
2025-11-24	61.300	62.000	61.300	61.900	59.493	7,883
2025-11-21	60.600	61.000	60.000	60.800	58.436	3,780
2025-11-20	60.000	61.900	60.000	61.700	59.301	7,515
2025-11-19	62.600	63.000	59.800	60.400	58.051	7,288
2025-11-18	61.800	62.500	60.400	62.500	60.069	4,312
2025-11-17	62.000	63.600	61.400	61.800	59.397	9,084
2025-11-14	63.300	64.000	61.800	62.000	59.589	4,167
2025-11-13	65.000	65.000	63.300	63.400	60.934	2,571
2025-11-12	64.700	65.000	64.500	65.000	62.472	13,769
2025-11-11	63.000	64.700	63.000	64.700	62.184	12,071
2025-11-10	61.100	63.300	60.900	63.000	60.550	5,160
2025-11-07	61.700	62.700	60.300	60.300	57.955	4,363
2025-11-06	63.200	63.500	61.800	61.800	59.397	4,496
2025-11-05	61.900	63.700	61.900	63.500	61.031	6,389
2025-11-04	64.800	64.800	62.400	63.500	61.031	19,104

← NewerPage 4 of 5 · 251 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.