Elon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	23.700	24.600	23.700	23.900	22.747	886
2024-08-19	24.200	25.400	23.700	23.900	22.747	1,685
2024-08-16	24.900	25.000	24.300	24.300	23.127	1,450
2024-08-15	23.900	25.000	23.900	24.900	23.698	648
2024-08-14	23.500	25.400	23.500	23.900	22.747	2,181
2024-08-13	24.000	24.000	23.300	23.500	22.366	796
2024-08-12	24.900	24.900	24.000	24.500	23.318	205
2024-08-09	25.000	25.000	24.100	24.900	23.698	95
2024-08-08	24.400	24.600	22.600	24.600	23.413	5,908
2024-08-07	25.000	25.000	23.500	24.400	23.222	693
2024-08-06	22.200	25.000	22.200	22.900	21.795	1,417
2024-08-05	23.800	24.500	21.100	22.200	21.129	2,145
2024-08-02	24.700	24.700	23.700	23.800	22.651	4,531
2024-08-01	24.500	24.600	23.900	24.300	23.127	3,948
2024-07-31	24.400	24.800	24.300	24.500	23.318	2,264
2024-07-30	25.000	25.000	23.600	24.500	23.318	8,244
2024-07-29	25.000	25.000	24.000	24.500	23.318	3,636
2024-07-26	25.200	25.200	24.900	25.000	23.793	3,536
2024-07-25	25.300	25.300	25.000	25.300	24.079	668
2024-07-24	25.200	25.900	25.200	25.300	24.079	303
2024-07-23	25.300	25.900	25.200	25.700	24.460	183
2024-07-22	25.400	25.400	25.200	25.300	24.079	1,692
2024-07-19	25.600	25.800	25.300	25.400	24.174	1,077
2024-07-18	25.900	25.900	25.600	25.600	24.365	909
2024-07-17	26.000	26.000	25.400	25.400	24.174	123
2024-07-16	26.100	26.100	25.100	26.000	24.745	2,577
2024-07-15	26.100	26.600	26.100	26.200	24.936	244
2024-07-12	26.500	26.600	26.000	26.100	24.840	1,063
2024-07-11	26.800	26.900	25.100	26.800	25.507	5,636
2024-07-10	25.500	26.000	24.700	25.600	24.365	2,148
2024-07-09	26.500	26.500	25.300	25.500	24.269	2,336
2024-07-08	26.700	26.800	26.000	26.100	24.840	1,795
2024-07-05	27.100	27.100	26.600	26.600	25.316	187
2024-07-04	26.400	26.900	26.400	26.800	25.507	1,778
2024-07-03	26.600	26.700	26.600	26.700	25.411	60
2024-07-02	26.900	27.000	26.500	26.600	25.316	4,179
2024-07-01	26.600	27.000	26.600	27.000	25.697	5,786
2024-06-28	26.800	27.200	26.700	26.700	25.411	818
2024-06-27	27.100	27.100	26.600	26.600	25.316	2,953
2024-06-26	28.100	28.100	27.000	27.200	25.887	83
2024-06-25	27.500	27.500	26.900	27.000	25.697	221
2024-06-24	26.700	28.100	26.600	26.600	25.316	2,714
2024-06-20	26.600	26.800	26.600	26.700	25.411	3,401
2024-06-19	27.200	27.200	26.900	26.900	25.602	543
2024-06-18	26.900	26.900	26.600	26.900	25.602	1,168
2024-06-17	27.600	27.600	26.900	27.500	26.173	125
2024-06-14	26.900	27.700	26.600	27.700	26.363	5,239
2024-06-13	27.300	28.100	26.900	27.200	25.887	1,457
2024-06-12	27.200	27.400	26.900	27.300	25.982	2,763
2024-06-11	27.000	27.400	26.400	27.200	25.887	1,270
2024-06-10	27.200	27.700	26.800	27.000	25.697	6,283
2024-06-07	27.500	27.700	27.500	27.500	26.173	8,295
2024-06-05	27.300	28.100	27.100	27.500	26.173	1,894
2024-06-04	27.500	27.500	26.800	27.400	26.078	2,063
2024-06-03	28.000	28.300	27.300	27.500	26.173	1,517
2024-05-31	27.100	28.300	27.100	28.000	26.649	10,013
2024-05-30	27.900	27.900	27.100	27.100	25.792	1,213
2024-05-29	28.400	28.400	27.400	27.400	26.078	524
2024-05-28	27.500	27.500	26.700	27.400	26.078	1,242
2024-05-27	27.800	27.800	26.600	27.600	26.268	2,473

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-06	1.2500 SEK
2024-05-08	1.2500 SEK
2023-05-30	2.0000 SEK
2022-06-23	2.0000 SEK
2022-03-29	3.0000 SEK
2021-04-28	1.0000 SEK
2020-11-12	2.2500 SEK
2019-05-10	3.2500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.