Elon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	25.500	26.200	25.300	25.600	23.261	5,842
2023-11-29	25.600	25.600	24.800	25.500	23.170	4,495
2023-11-28	26.600	26.900	25.900	25.900	23.534	3,999
2023-11-27	26.900	27.000	26.500	26.600	24.170	543
2023-11-24	27.200	27.700	26.900	26.900	24.442	837
2023-11-23	26.500	27.400	26.500	27.200	24.715	824
2023-11-22	27.000	27.400	26.700	27.400	24.897	1,442
2023-11-21	26.600	27.900	26.600	27.000	24.533	1,449
2023-11-20	27.900	28.800	26.500	26.600	24.170	2,941
2023-11-17	26.200	28.000	25.100	27.900	25.351	1,446
2023-11-16	26.600	27.300	26.200	26.900	24.442	2,198
2023-11-15	26.200	27.500	26.200	27.000	24.533	6,330
2023-11-14	26.700	26.700	26.200	26.200	23.806	2,097
2023-11-13	26.800	26.900	25.500	26.700	24.261	3,099
2023-11-10	26.900	26.900	26.300	26.800	24.351	687
2023-11-09	27.700	27.700	26.000	26.900	24.442	1,513
2023-11-08	26.200	27.900	26.100	27.700	25.169	1,396
2023-11-07	26.100	27.900	26.100	27.900	25.351	319
2023-11-06	28.900	28.900	26.600	27.900	25.351	1,217
2023-11-03	28.900	28.900	28.700	28.900	26.260	606
2023-11-02	28.800	29.400	27.000	28.900	26.260	1,890
2023-11-01	26.900	29.000	26.500	27.200	24.715	5,300
2023-10-31	27.200	28.000	26.100	26.100	23.715	2,045
2023-10-30	28.100	28.100	26.000	27.000	24.533	6,387
2023-10-27	26.100	29.800	26.000	28.100	25.533	9,128
2023-10-26	26.500	27.000	26.000	26.100	23.715	1,775
2023-10-25	26.100	27.000	26.000	26.500	24.079	2,501
2023-10-24	25.600	26.100	24.500	26.100	23.715	9,891
2023-10-23	24.600	26.900	24.600	25.600	23.261	18,470
2023-10-20	21.000	30.000	21.000	24.500	22.262	41,017
2023-10-19	20.800	21.500	20.500	20.800	18.900	1,586
2023-10-18	19.600	21.500	19.500	20.800	18.900	12,876
2023-10-17	19.600	20.700	19.500	19.600	17.809	4,407
2023-10-16	21.500	21.500	19.450	19.600	17.809	14,318
2023-10-13	22.000	22.000	20.800	21.500	19.536	953
2023-10-12	23.100	23.100	21.900	22.000	19.990	3,662
2023-10-11	22.700	22.700	22.100	22.700	20.626	397
2023-10-10	22.700	22.700	22.000	22.700	20.626	337
2023-10-09	23.700	23.700	21.800	22.800	20.717	706
2023-10-06	22.400	22.800	22.000	22.800	20.717	1,690
2023-10-05	22.700	24.200	22.000	22.500	20.444	1,946
2023-10-04	24.300	24.300	22.800	22.800	20.717	4,436
2023-10-03	24.100	24.300	23.200	24.300	22.080	2,517
2023-10-02	24.300	25.200	24.000	24.700	22.443	2,011
2023-09-29	24.700	25.800	23.900	25.200	22.898	2,294
2023-09-28	25.900	25.900	24.100	25.300	22.988	802
2023-09-27	24.000	25.800	24.000	25.300	22.988	1,463
2023-09-26	24.800	25.000	24.100	25.000	22.716	808
2023-09-25	25.000	25.000	23.900	24.800	22.534	225
2023-09-22	24.900	24.900	23.600	24.700	22.443	3,622
2023-09-21	24.900	25.900	24.100	24.900	22.625	6,795
2023-09-20	25.900	25.900	22.500	23.200	21.080	3,427
2023-09-19	23.300	23.500	23.300	23.400	21.262	1,297
2023-09-18	23.500	25.100	23.300	23.300	21.171	915
2023-09-15	23.500	23.500	22.800	23.300	21.171	382
2023-09-14	24.000	24.000	22.900	23.600	21.444	1,062
2023-09-13	23.100	23.900	23.100	23.400	21.262	1,250
2023-09-12	23.900	23.900	23.100	23.100	20.989	93
2023-09-11	23.100	23.900	23.100	23.500	21.353	1,087
2023-09-08	23.700	23.900	23.100	23.100	20.989	1,754

← NewerPage 13 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.