Elanders AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	78.700	78.700	77.400	77.600	69.871	33,601
2025-02-13	79.000	79.300	78.400	78.800	70.952	21,158
2025-02-12	79.700	80.000	78.500	79.100	71.222	34,139
2025-02-11	80.000	80.000	79.500	79.700	71.762	9,401
2025-02-10	80.900	80.900	79.600	79.700	71.762	12,864
2025-02-07	80.500	80.800	79.800	80.000	72.032	14,293
2025-02-06	80.900	80.900	79.600	80.000	72.032	49,504
2025-02-05	82.000	82.000	80.400	81.000	72.933	40,086
2025-02-04	83.700	83.700	81.400	82.300	74.103	20,985
2025-02-03	84.400	84.400	82.700	82.800	74.553	8,152
2025-01-31	83.900	84.000	83.300	84.000	75.634	9,293
2025-01-30	84.000	84.200	83.500	84.000	75.634	15,274
2025-01-29	84.800	85.900	83.800	83.900	75.544	41,849
2025-01-28	90.000	91.300	83.500	84.600	76.174	80,809
2025-01-27	86.000	90.000	86.000	90.000	81.036	18,847
2025-01-24	85.700	86.800	85.200	86.800	78.155	4,147
2025-01-23	85.200	87.100	84.700	85.800	77.255	6,992
2025-01-22	86.900	87.000	84.800	86.100	77.525	7,255
2025-01-21	85.300	86.200	84.300	85.600	77.074	7,651
2025-01-20	85.300	85.600	84.400	85.300	76.804	5,906
2025-01-17	86.600	87.000	84.200	85.600	77.074	15,043
2025-01-16	85.000	86.500	84.600	86.500	77.885	3,144
2025-01-15	86.000	86.500	83.900	84.400	75.994	17,560
2025-01-14	84.600	85.900	84.600	85.100	76.624	7,593
2025-01-13	84.600	85.000	83.600	84.600	76.174	10,453
2025-01-10	87.100	88.000	83.600	84.600	76.174	8,926
2025-01-09	88.100	88.800	87.000	87.100	78.425	6,630
2025-01-08	87.500	88.700	87.100	88.000	79.235	1,971
2025-01-07	88.800	89.000	87.000	87.800	79.055	18,176
2025-01-03	88.000	89.100	87.700	88.800	79.956	5,298
2025-01-02	87.700	88.400	87.700	88.000	79.235	6,434
2024-12-30	87.900	87.900	87.100	87.800	79.055	7,263
2024-12-27	88.800	88.900	87.900	87.900	79.145	6,465
2024-12-23	89.000	89.200	86.500	87.500	78.785	4,459
2024-12-20	88.900	89.600	87.800	89.600	80.676	8,974
2024-12-19	88.800	89.900	88.300	88.300	79.506	16,083
2024-12-18	88.900	89.500	87.000	89.000	80.136	9,417
2024-12-17	87.900	89.000	86.000	89.000	80.136	14,789
2024-12-16	94.400	94.400	87.500	88.100	79.325	36,840
2024-12-13	92.700	94.700	92.500	94.500	85.088	14,149
2024-12-12	91.200	92.600	90.000	92.500	83.287	57,081
2024-12-11	92.800	92.800	90.500	91.300	82.207	6,876
2024-12-10	94.500	94.500	92.300	92.700	83.467	2,980
2024-12-09	93.600	93.600	92.400	92.800	83.557	4,748
2024-12-06	91.700	94.000	91.500	94.000	84.638	11,838
2024-12-05	90.500	93.700	90.500	93.400	84.098	10,393
2024-12-04	91.100	91.900	90.700	91.800	82.657	10,811
2024-12-03	92.000	92.000	91.000	91.100	82.027	4,905
2024-12-02	90.500	91.300	89.500	91.300	82.207	12,533
2024-11-29	88.400	90.500	87.800	90.400	81.396	11,206
2024-11-28	86.500	89.400	86.500	88.500	79.686	24,368
2024-11-27	87.800	87.900	85.200	86.000	77.435	39,451
2024-11-26	90.800	90.800	87.500	87.900	79.145	7,419
2024-11-25	89.500	91.400	89.000	89.900	80.946	9,490
2024-11-22	87.800	90.300	87.400	89.400	80.496	27,299
2024-11-21	89.400	90.200	87.300	87.800	79.055	14,011
2024-11-20	88.400	89.900	87.200	88.100	79.325	23,422
2024-11-19	91.000	91.000	88.200	88.700	79.866	14,804
2024-11-18	89.700	91.000	89.000	90.300	81.306	12,496
2024-11-15	91.400	93.100	89.500	90.000	81.036	17,253

← NewerPage 8 of 21 · 1,257 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.