Elanders AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	63.700	65.100	63.500	64.800	62.280	9,204
2025-10-31	64.900	64.900	62.900	63.100	60.646	7,697
2025-10-30	64.600	65.000	63.100	65.000	62.472	19,639
2025-10-29	64.700	64.800	63.300	64.600	62.088	19,010
2025-10-28	61.900	64.200	61.900	64.100	61.607	24,175
2025-10-27	61.000	61.800	59.800	61.500	59.108	28,312
2025-10-24	61.600	61.600	60.200	60.500	58.147	15,878
2025-10-23	61.000	62.100	59.100	61.100	58.724	37,286
2025-10-22	58.000	61.000	54.500	60.200	57.859	90,534
2025-10-21	56.800	57.400	55.700	56.700	54.495	37,850
2025-10-20	57.000	57.700	55.900	57.700	55.456	5,377
2025-10-17	56.000	57.500	55.500	57.000	54.783	22,959
2025-10-16	56.600	56.600	55.200	55.900	53.726	21,207
2025-10-15	56.200	56.700	56.000	56.000	53.822	4,267
2025-10-14	58.000	58.000	56.000	56.000	53.822	4,841
2025-10-13	58.800	58.900	57.700	57.700	55.456	6,146
2025-10-10	58.100	58.900	58.100	58.900	56.609	15,086
2025-10-09	58.000	58.500	57.300	58.000	55.744	11,019
2025-10-08	58.600	58.600	57.200	58.600	56.321	16,465
2025-10-07	58.800	59.000	57.500	58.600	56.321	12,583
2025-10-06	59.500	59.700	57.600	58.800	56.513	19,466
2025-10-03	56.600	59.000	56.100	59.000	56.706	20,823
2025-10-02	55.900	56.600	55.500	56.300	54.111	10,552
2025-10-01	55.700	56.300	55.600	55.600	53.438	6,259
2025-09-30	56.300	57.300	55.400	55.600	53.438	29,896
2025-09-29	56.700	57.500	55.600	55.800	53.630	21,407
2025-09-26	57.900	57.900	56.400	56.400	54.207	10,433
2025-09-25	55.800	56.200	55.800	55.800	53.630	3,742
2025-09-24	55.500	56.200	55.500	55.800	53.630	7,672
2025-09-23	55.300	56.200	55.300	55.500	53.342	6,719
2025-09-22	57.900	57.900	55.100	55.300	53.149	28,623
2025-09-19	55.900	57.900	55.900	57.700	55.456	12,771
2025-09-18	55.800	56.300	55.100	55.600	53.438	13,186
2025-09-17	56.900	57.600	55.800	55.800	53.630	16,074
2025-09-16	58.600	58.600	56.900	56.900	54.687	21,608
2025-09-15	57.500	58.300	57.100	57.600	55.360	6,837
2025-09-12	58.500	58.500	56.600	57.500	55.264	11,892
2025-09-11	60.200	60.300	57.700	58.400	56.129	24,277
2025-09-10	58.400	59.900	58.400	59.400	57.090	18,394
2025-09-09	57.200	58.400	57.000	58.300	56.033	10,669
2025-09-08	56.500	64.600	56.000	64.600	62.088	29,446
2025-09-05	56.200	57.200	55.500	56.300	54.111	7,276
2025-09-04	57.100	57.500	55.800	56.200	54.014	13,537
2025-09-03	58.400	58.400	56.500	56.900	54.687	11,189
2025-09-02	59.100	60.800	57.500	57.500	55.264	28,543
2025-09-01	59.100	61.000	58.500	58.700	56.417	22,763
2025-08-29	59.500	59.500	56.800	58.100	55.841	24,691
2025-08-28	59.800	60.000	58.500	58.700	56.417	14,684
2025-08-27	59.800	60.200	59.300	59.800	57.474	43,412
2025-08-26	59.000	60.300	58.900	59.000	56.706	46,529
2025-08-25	57.500	59.900	57.500	59.000	56.706	57,834
2025-08-22	56.000	57.000	55.700	55.700	53.534	4,328
2025-08-21	56.200	57.000	55.000	55.000	52.861	28,236
2025-08-20	54.900	56.900	54.200	55.800	53.630	6,926
2025-08-19	55.300	56.000	54.400	55.400	53.246	10,634
2025-08-18	53.400	56.400	52.800	55.200	53.053	18,818
2025-08-15	54.100	54.500	53.300	53.400	51.323	4,219
2025-08-14	54.000	55.000	53.800	53.800	51.708	6,442
2025-08-13	55.200	55.200	53.900	53.900	51.804	9,345
2025-08-12	55.600	55.800	54.800	54.900	52.765	6,014

← NewerPage 5 of 22 · 1,261 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.