Elanders AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 91.400 | 93.100 | 89.500 | 90.000 | 81.036 | 17,253 |
| 2024-11-14 | 93.700 | 93.700 | 89.700 | 90.900 | 81.847 | 27,621 |
| 2024-11-13 | 93.500 | 94.300 | 91.700 | 93.800 | 84.458 | 16,511 |
| 2024-11-12 | 95.800 | 95.800 | 93.600 | 94.300 | 84.908 | 12,370 |
| 2024-11-11 | 97.500 | 97.900 | 94.400 | 95.800 | 86.259 | 64,244 |
| 2024-11-08 | 97.000 | 97.600 | 95.800 | 97.500 | 87.789 | 4,193 |
| 2024-11-07 | 96.400 | 98.200 | 96.400 | 97.000 | 87.339 | 15,406 |
| 2024-11-06 | 97.500 | 99.600 | 96.100 | 96.400 | 86.799 | 9,321 |
| 2024-11-05 | 98.700 | 98.700 | 96.400 | 96.900 | 87.249 | 22,557 |
| 2024-11-04 | 100.80 | 100.80 | 98.300 | 98.700 | 88.870 | 14,617 |
| 2024-11-01 | 97.200 | 98.500 | 96.200 | 98.500 | 88.690 | 2,994 |
| 2024-10-31 | 98.500 | 98.500 | 96.100 | 97.200 | 87.519 | 3,363 |
| 2024-10-30 | 98.100 | 98.300 | 96.300 | 97.300 | 87.609 | 16,134 |
| 2024-10-29 | 100.00 | 101.60 | 96.600 | 98.100 | 88.329 | 35,101 |
| 2024-10-28 | 102.20 | 102.20 | 98.400 | 99.700 | 89.770 | 27,418 |
| 2024-10-25 | 96.900 | 99.000 | 95.100 | 99.000 | 89.140 | 9,505 |
| 2024-10-24 | 97.400 | 99.400 | 95.900 | 96.900 | 87.249 | 5,643 |
| 2024-10-23 | 99.200 | 99.300 | 96.900 | 97.100 | 87.429 | 4,203 |
| 2024-10-22 | 98.200 | 99.200 | 95.200 | 99.200 | 89.320 | 12,265 |
| 2024-10-21 | 95.000 | 98.900 | 94.900 | 97.700 | 87.969 | 19,005 |
| 2024-10-18 | 86.000 | 96.100 | 84.500 | 94.900 | 85.448 | 46,273 |
| 2024-10-17 | 87.600 | 88.300 | 85.400 | 86.000 | 77.435 | 6,436 |
| 2024-10-16 | 87.500 | 87.500 | 86.200 | 87.400 | 78.695 | 7,529 |
| 2024-10-15 | 88.000 | 88.000 | 86.000 | 87.700 | 78.965 | 11,178 |
| 2024-10-14 | 87.500 | 89.100 | 86.500 | 87.900 | 79.145 | 27,608 |
| 2024-10-11 | 86.800 | 88.300 | 86.800 | 87.700 | 78.965 | 2,924 |
| 2024-10-10 | 89.600 | 89.900 | 86.900 | 87.200 | 78.515 | 7,539 |
| 2024-10-09 | 87.100 | 90.000 | 86.800 | 89.600 | 80.676 | 4,769 |
| 2024-10-08 | 87.300 | 87.700 | 86.800 | 87.400 | 78.695 | 4,656 |
| 2024-10-07 | 91.300 | 91.300 | 87.200 | 87.400 | 78.695 | 12,755 |
| 2024-10-04 | 89.200 | 91.300 | 88.500 | 91.300 | 82.207 | 3,836 |
| 2024-10-03 | 89.700 | 89.800 | 88.000 | 89.200 | 80.316 | 7,666 |
| 2024-10-02 | 91.300 | 91.300 | 88.800 | 89.500 | 80.586 | 12,813 |
| 2024-10-01 | 92.000 | 92.900 | 91.200 | 91.300 | 82.207 | 3,820 |
| 2024-09-30 | 93.200 | 93.900 | 91.700 | 92.300 | 83.107 | 3,665 |
| 2024-09-27 | 93.700 | 94.000 | 93.000 | 93.300 | 84.008 | 4,372 |
| 2024-09-26 | 92.200 | 94.100 | 92.200 | 93.700 | 84.368 | 3,823 |
| 2024-09-25 | 91.900 | 92.800 | 91.200 | 92.000 | 82.837 | 6,101 |
| 2024-09-24 | 92.500 | 92.900 | 91.500 | 92.100 | 82.927 | 7,385 |
| 2024-09-23 | 92.700 | 93.200 | 92.100 | 92.400 | 83.197 | 4,637 |
| 2024-09-20 | 92.800 | 93.300 | 92.100 | 92.700 | 83.467 | 5,043 |
| 2024-09-19 | 93.400 | 94.000 | 92.800 | 92.800 | 83.557 | 8,625 |
| 2024-09-18 | 94.000 | 94.000 | 92.500 | 93.400 | 84.098 | 6,913 |
| 2024-09-17 | 94.000 | 95.000 | 94.000 | 94.900 | 85.448 | 1,774 |
| 2024-09-16 | 93.600 | 95.700 | 92.600 | 94.000 | 84.638 | 11,407 |
| 2024-09-13 | 92.300 | 94.900 | 91.900 | 94.600 | 85.178 | 7,991 |
| 2024-09-12 | 93.900 | 93.900 | 91.000 | 92.600 | 83.377 | 5,351 |
| 2024-09-11 | 94.000 | 94.200 | 92.900 | 92.900 | 83.647 | 5,745 |
| 2024-09-10 | 92.500 | 94.000 | 92.500 | 94.000 | 84.638 | 2,332 |
| 2024-09-09 | 92.000 | 95.000 | 92.000 | 92.500 | 83.287 | 3,924 |
| 2024-09-06 | 92.700 | 92.700 | 91.200 | 92.000 | 82.837 | 7,724 |
| 2024-09-05 | 92.600 | 93.900 | 92.000 | 92.800 | 83.557 | 9,737 |
| 2024-09-04 | 93.100 | 93.900 | 92.400 | 92.700 | 83.467 | 21,651 |
| 2024-09-03 | 96.000 | 96.000 | 93.500 | 93.600 | 84.278 | 9,175 |
| 2024-09-02 | 96.000 | 97.800 | 96.000 | 96.000 | 86.439 | 2,650 |
| 2024-08-30 | 97.100 | 98.100 | 95.700 | 96.000 | 86.439 | 4,651 |
| 2024-08-29 | 93.600 | 97.800 | 93.000 | 96.900 | 87.249 | 14,160 |
| 2024-08-28 | 94.300 | 94.400 | 92.400 | 93.600 | 84.278 | 2,963 |
| 2024-08-27 | 95.300 | 95.300 | 92.200 | 93.600 | 84.278 | 5,991 |
| 2024-08-26 | 93.500 | 95.300 | 93.500 | 95.200 | 85.718 | 3,892 |
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.