Elanders AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	56.000	56.400	55.600	55.700	53.534	6,517
2025-05-13	56.000	56.400	54.400	55.700	53.534	26,843
2025-05-12	53.100	56.500	53.100	56.300	54.111	60,259
2025-05-09	52.000	52.500	51.600	52.400	50.362	13,427
2025-05-08	51.600	52.500	51.600	51.800	49.786	12,069
2025-05-07	51.000	52.300	50.700	51.600	49.593	16,098
2025-05-06	52.100	52.600	50.500	50.500	48.536	24,413
2025-05-05	53.300	53.300	51.700	52.200	50.170	13,902
2025-05-02	53.300	55.000	52.000	52.900	50.843	66,070
2025-04-30	55.000	57.300	53.200	53.500	51.419	14,249
2025-04-29	55.000	55.100	52.800	54.200	52.092	16,552
2025-04-28	56.500	56.500	54.700	54.700	52.573	42,669
2025-04-25	58.800	59.500	55.900	56.800	54.591	32,533
2025-04-24	63.200	63.200	58.400	58.700	56.417	68,997
2025-04-23	73.000	73.000	63.000	65.700	59.156	85,168
2025-04-22	69.500	72.300	69.000	71.000	63.929	35,775
2025-04-17	68.300	72.500	68.300	69.000	62.128	22,273
2025-04-16	68.200	68.200	66.800	67.400	60.687	13,570
2025-04-15	65.900	70.400	65.400	68.200	61.407	18,330
2025-04-14	63.100	66.400	63.100	65.400	58.886	17,567
2025-04-11	64.000	64.600	59.100	63.100	56.815	13,498
2025-04-10	63.100	67.000	62.200	62.600	56.365	9,642
2025-04-09	59.800	61.300	58.500	60.600	54.564	28,865
2025-04-08	64.800	64.800	57.500	59.300	53.394	14,763
2025-04-07	61.800	61.800	57.100	59.800	53.844	21,735
2025-04-04	64.900	64.900	61.400	61.800	55.645	18,829
2025-04-03	65.000	67.200	64.100	65.100	58.616	12,655
2025-04-02	67.500	68.400	65.100	65.300	58.796	33,139
2025-04-01	68.200	69.200	66.900	67.300	60.597	23,021
2025-03-31	70.600	70.700	69.100	69.100	62.218	15,268
2025-03-28	70.000	71.500	70.000	71.500	64.379	3,659
2025-03-27	71.200	71.700	69.500	69.700	62.758	31,116
2025-03-26	71.600	72.100	71.100	71.700	64.559	14,357
2025-03-25	71.500	72.200	71.200	72.000	64.829	1,552
2025-03-24	72.900	73.200	70.600	71.900	64.739	14,531
2025-03-21	74.300	75.200	72.400	73.200	65.909	9,855
2025-03-20	74.600	75.200	73.500	75.000	67.530	3,563
2025-03-19	76.000	76.000	75.300	75.300	67.800	3,339
2025-03-18	74.800	75.800	74.800	75.600	68.070	1,341
2025-03-17	72.700	75.700	72.700	74.800	67.350	11,729
2025-03-14	72.500	73.700	71.900	72.700	65.459	33,823
2025-03-13	74.000	75.500	72.000	72.000	64.829	3,347
2025-03-12	72.500	75.900	71.500	71.800	64.649	17,921
2025-03-11	74.600	75.500	72.000	72.500	65.279	22,276
2025-03-10	74.200	75.700	74.200	75.100	67.620	8,105
2025-03-07	74.400	74.500	74.200	74.200	66.810	15,634
2025-03-06	73.700	74.900	73.200	74.900	67.440	7,363
2025-03-05	72.900	75.600	72.600	73.800	66.450	15,206
2025-03-04	74.400	74.600	72.400	72.900	65.639	33,359
2025-03-03	76.000	76.600	74.300	74.700	67.260	450,347
2025-02-28	78.600	79.000	76.800	76.800	69.151	9,369
2025-02-27	79.000	79.400	78.100	78.200	70.411	6,195
2025-02-26	78.000	79.800	77.500	79.500	71.582	13,472
2025-02-25	76.200	78.000	75.000	78.000	70.231	20,001
2025-02-24	75.800	76.900	75.000	76.700	69.061	23,799
2025-02-21	76.300	76.400	74.700	75.800	68.250	47,796
2025-02-20	77.300	77.600	75.900	76.400	68.791	17,467
2025-02-19	76.700	78.200	76.500	77.300	69.601	9,164
2025-02-18	77.800	78.000	76.500	76.700	69.061	25,630
2025-02-17	77.600	78.200	77.600	77.800	70.051	17,052

← NewerPage 7 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.