Elon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	29.900	30.000	27.200	27.200	24.715	9,411
2024-02-23	27.800	29.900	27.600	29.800	27.077	12,311
2024-02-22	28.900	30.000	27.700	27.800	25.260	10,133
2024-02-21	27.000	28.900	27.000	27.700	25.169	2,592
2024-02-20	25.500	27.100	24.900	27.000	24.533	8,942
2024-02-19	25.700	25.700	25.000	25.400	23.079	612
2024-02-16	25.500	25.900	25.100	25.700	23.352	4,144
2024-02-15	25.800	26.000	25.500	25.500	23.170	978
2024-02-14	26.000	26.000	25.600	25.800	23.443	2,178
2024-02-13	25.900	26.000	25.500	26.000	23.625	1,115
2024-02-12	26.100	26.400	25.500	25.900	23.534	2,962
2024-02-09	25.500	27.000	25.500	26.100	23.715	766
2024-02-08	26.000	26.300	25.200	25.500	23.170	1,352
2024-02-07	26.000	26.600	25.700	26.000	23.625	2,802
2024-02-06	26.100	26.300	25.800	26.000	23.625	1,418
2024-02-05	26.000	26.400	25.900	26.000	23.625	3,188
2024-02-02	27.800	27.800	26.000	26.000	23.625	2,918
2024-02-01	28.700	28.800	27.500	27.800	25.260	1,810
2024-01-31	26.900	29.000	26.800	28.700	26.078	5,248
2024-01-30	26.200	26.900	26.200	26.900	24.442	1,730
2024-01-29	27.000	28.200	26.000	26.200	23.806	2,635
2024-01-26	25.800	26.900	25.000	26.500	24.079	9,982
2024-01-25	25.500	25.800	25.100	25.800	23.443	1,348
2024-01-24	25.400	25.500	25.400	25.500	23.170	861
2024-01-23	25.100	25.600	25.100	25.600	23.261	427
2024-01-22	25.000	25.900	25.000	25.100	22.807	1,734
2024-01-19	26.100	26.100	25.900	25.900	23.534	2,356
2024-01-18	26.500	26.500	26.100	26.100	23.715	1,409
2024-01-17	26.000	26.000	25.900	26.000	23.625	5,037
2024-01-16	25.700	26.000	25.700	25.900	23.534	2,334
2024-01-15	26.000	26.000	25.100	25.700	23.352	3,114
2024-01-12	26.000	26.400	25.800	26.100	23.715	1,383
2024-01-11	26.400	26.400	25.400	26.000	23.625	5,149
2024-01-10	25.800	26.300	25.800	26.300	23.897	661
2024-01-09	25.900	26.400	25.800	25.800	23.443	7,431
2024-01-08	25.800	26.100	25.800	25.900	23.534	1,619
2024-01-05	26.500	26.500	25.300	25.800	23.443	21,307
2024-01-04	26.500	26.500	26.100	26.500	24.079	22,761
2024-01-03	26.900	26.900	26.200	26.500	24.079	8,975
2024-01-02	26.200	27.100	25.700	26.900	24.442	5,964
2023-12-29	26.700	26.700	26.200	26.300	23.897	2,248
2023-12-28	26.200	26.900	26.200	26.800	24.351	1,935
2023-12-27	26.600	26.600	26.200	26.200	23.806	2,151
2023-12-22	26.200	26.800	26.200	26.600	24.170	2,370
2023-12-21	26.500	26.800	26.000	26.200	23.806	2,432
2023-12-20	26.400	26.900	25.500	26.500	24.079	10,300
2023-12-19	26.000	26.400	26.000	26.400	23.988	2,600
2023-12-18	26.600	27.400	26.100	26.200	23.806	9,234
2023-12-15	26.700	26.700	26.000	26.600	24.170	1,374
2023-12-14	27.000	27.000	25.800	26.700	24.261	8,578
2023-12-13	26.500	26.900	26.200	26.800	24.351	2,703
2023-12-12	27.000	27.000	26.500	27.000	24.533	910
2023-12-11	26.200	27.500	26.200	27.000	24.533	1,107
2023-12-08	26.500	26.500	26.200	26.200	23.806	658
2023-12-07	26.300	26.300	26.200	26.200	23.806	1,636
2023-12-06	26.700	26.700	26.000	26.100	23.715	716
2023-12-05	26.100	26.500	26.000	26.500	24.079	1,478
2023-12-04	26.800	26.800	25.900	26.100	23.715	2,995
2023-12-01	25.600	27.000	25.300	26.800	24.351	2,347
2023-11-30	25.500	26.200	25.300	25.600	23.261	5,842

← NewerPage 12 of 21 · 1,256 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.