Elon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	27.000	27.800	26.300	26.400	25.126	713
2024-05-23	27.800	27.800	26.500	27.000	25.697	1,463
2024-05-22	26.700	26.900	25.800	26.900	25.602	4,667
2024-05-21	27.400	27.400	26.700	26.700	25.411	1,477
2024-05-20	28.000	28.000	26.500	27.400	26.078	4,942
2024-05-17	27.200	28.000	27.100	28.000	26.649	999
2024-05-16	27.400	27.600	26.500	27.200	25.887	1,337
2024-05-15	25.500	28.000	25.500	27.400	26.078	1,862
2024-05-14	26.500	27.800	26.000	26.400	25.126	5,457
2024-05-13	25.800	27.400	25.800	26.300	25.031	2,954
2024-05-10	26.400	26.400	25.500	25.800	24.555	5,752
2024-05-08	26.400	27.600	26.000	26.400	25.126	3,511
2024-05-07	28.100	28.900	26.900	27.600	25.078	9,194
2024-05-06	28.700	29.100	27.800	28.100	25.533	2,329
2024-05-03	28.300	28.900	26.900	28.700	26.078	5,157
2024-05-02	28.000	29.000	27.900	28.300	25.714	2,508
2024-04-30	28.700	28.700	28.000	28.000	25.442	574
2024-04-29	28.000	28.000	27.600	28.000	25.442	380
2024-04-26	29.800	29.800	28.100	28.100	25.533	5,296
2024-04-25	27.500	29.500	27.000	28.500	25.896	4,086
2024-04-24	28.300	30.300	27.200	27.700	25.169	1,557
2024-04-23	27.900	30.500	26.700	28.300	25.714	4,985
2024-04-22	26.300	27.900	26.000	27.900	25.351	5,600
2024-04-19	26.400	26.500	26.200	26.300	23.897	1,848
2024-04-18	27.700	27.700	26.200	26.500	24.079	6,242
2024-04-17	28.200	28.200	26.800	26.900	24.442	15,833
2024-04-16	27.200	28.200	26.400	28.100	25.533	1,089
2024-04-15	27.400	27.400	26.100	27.200	24.715	5,696
2024-04-12	27.700	27.700	27.400	27.600	25.078	7,757
2024-04-11	27.900	27.900	27.400	27.700	25.169	2,943
2024-04-10	27.700	27.900	27.300	27.500	24.987	1,376
2024-04-09	27.500	27.900	27.300	27.700	25.169	1,663
2024-04-08	28.400	28.400	27.500	27.600	25.078	5,047
2024-04-05	28.400	28.400	27.600	28.400	25.805	4,746
2024-04-04	28.000	28.400	27.900	28.400	25.805	3,134
2024-04-03	28.200	28.200	27.900	27.900	25.351	1,643
2024-04-02	28.300	28.300	28.000	28.200	25.624	1,611
2024-03-28	28.400	28.400	27.500	27.500	24.987	756
2024-03-27	27.300	28.200	27.300	28.200	25.624	3,416
2024-03-26	27.300	27.400	26.800	27.000	24.533	8,462
2024-03-25	27.600	27.600	26.900	27.400	24.897	3,733
2024-03-22	27.200	27.900	27.200	27.600	25.078	2,998
2024-03-21	26.400	27.200	26.400	27.200	24.715	9,859
2024-03-20	27.100	27.100	26.400	26.400	23.988	820
2024-03-19	26.900	27.200	26.700	27.100	24.624	2,677
2024-03-18	28.100	28.100	26.600	26.900	24.442	7,772
2024-03-15	27.500	28.200	27.100	28.100	25.533	195
2024-03-14	27.500	28.400	27.000	28.200	25.624	6,127
2024-03-13	26.800	27.500	26.800	27.500	24.987	3,684
2024-03-12	27.600	27.700	26.400	27.500	24.987	3,426
2024-03-11	27.500	28.400	27.100	27.600	25.078	3,429
2024-03-08	28.700	29.900	27.800	28.400	25.805	4,873
2024-03-07	28.200	28.700	27.500	28.700	26.078	1,251
2024-03-06	28.000	28.200	27.400	28.200	25.624	3,730
2024-03-05	28.100	28.400	27.700	28.000	25.442	735
2024-03-04	28.900	28.900	27.600	28.100	25.533	6,749
2024-03-01	28.400	29.200	27.800	28.900	26.260	2,689
2024-02-29	28.800	28.800	27.400	28.300	25.714	8,290
2024-02-28	29.200	29.200	28.200	28.900	26.260	3,736
2024-02-27	27.200	29.200	27.200	28.900	26.260	10,332

← NewerPage 11 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.