Elon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	24.500	25.200	23.900	23.900	21.716	2,824
2023-09-06	26.400	26.400	24.000	24.100	21.898	2,787
2023-09-05	25.000	26.100	24.000	24.900	22.625	3,352
2023-09-04	26.400	26.400	24.900	25.000	22.716	6,295
2023-09-01	26.000	26.400	25.800	26.400	23.988	2,310
2023-08-31	26.000	27.000	25.100	26.500	24.079	11,225
2023-08-30	26.900	27.600	26.200	27.000	24.533	3,749
2023-08-29	27.400	28.600	26.100	26.900	24.442	2,579
2023-08-28	26.800	27.400	26.500	27.400	24.897	594
2023-08-25	27.000	27.500	25.900	27.500	24.987	2,625
2023-08-24	26.600	27.800	26.500	27.800	25.260	2,377
2023-08-23	28.000	29.700	27.100	27.800	25.260	5,756
2023-08-22	26.000	27.100	26.000	26.700	24.261	1,640
2023-08-21	27.100	27.100	26.000	26.000	23.625	2,421
2023-08-18	27.500	27.500	26.100	27.100	24.624	1,024
2023-08-17	27.200	27.500	26.100	27.500	24.987	2,747
2023-08-16	27.000	27.300	26.000	27.200	24.715	1,323
2023-08-15	27.000	27.300	26.000	26.900	24.442	1,535
2023-08-14	28.100	28.100	26.800	27.300	24.806	3,543
2023-08-11	27.300	28.200	27.000	28.000	25.442	394
2023-08-10	27.400	28.200	27.000	28.200	25.624	2,862
2023-08-09	27.800	28.400	27.400	27.400	24.897	794
2023-08-08	28.300	28.800	27.400	27.900	25.351	2,964
2023-08-07	29.800	29.800	28.300	28.300	25.714	3,335
2023-08-04	29.800	29.900	28.300	29.800	27.077	1,252
2023-08-03	28.100	30.000	28.100	28.700	26.078	776
2023-08-02	29.400	29.500	28.400	29.500	26.805	372
2023-08-01	29.000	29.500	28.100	29.400	26.714	911
2023-07-31	28.500	29.200	28.500	29.000	26.350	2,644
2023-07-28	27.200	29.200	27.200	28.500	25.896	1,627
2023-07-27	28.400	29.000	27.000	27.200	24.715	7,986
2023-07-26	28.000	28.900	27.600	27.700	25.169	3,996
2023-07-25	28.200	29.000	28.000	28.200	25.624	4,067
2023-07-24	28.200	28.400	27.200	28.400	25.805	2,660
2023-07-21	29.100	29.100	28.200	28.400	25.805	1,386
2023-07-20	28.500	30.700	28.400	29.100	26.441	413
2023-07-19	29.200	29.200	28.500	28.500	25.896	1,028
2023-07-18	29.300	29.500	29.300	29.400	26.714	179
2023-07-17	31.000	31.000	28.600	29.300	26.623	3,141
2023-07-14	29.600	31.200	29.200	29.200	26.532	827
2023-07-13	31.000	31.000	29.600	29.600	26.896	1,292
2023-07-12	30.000	30.000	29.400	29.400	26.714	943
2023-07-11	30.000	30.500	29.500	30.000	27.259	282
2023-07-10	30.500	30.500	29.900	30.500	27.713	1,595
2023-07-07	30.000	31.000	29.800	30.500	27.713	1,258
2023-07-06	30.000	31.600	30.000	31.200	28.349	172
2023-07-05	31.000	31.400	31.000	31.200	28.349	724
2023-07-04	31.600	31.600	31.000	31.400	28.531	383
2023-07-03	29.800	31.600	29.800	31.500	28.622	2,873
2023-06-30	30.700	30.700	29.600	29.600	26.896	1,011
2023-06-29	30.500	31.200	30.500	30.700	27.895	108
2023-06-28	28.600	31.400	28.500	30.500	27.713	4,754
2023-06-27	28.900	29.800	28.000	29.600	26.896	1,122
2023-06-26	28.600	29.600	28.600	28.900	26.260	1,372
2023-06-22	29.700	29.700	28.500	28.600	25.987	734
2023-06-21	29.500	29.600	28.400	29.200	26.532	1,118
2023-06-20	29.000	30.200	28.400	29.200	26.532	1,725
2023-06-19	29.300	30.400	29.000	29.100	26.441	2,994
2023-06-16	29.700	31.900	28.400	29.300	26.623	10,532
2023-06-15	29.500	30.400	29.500	29.700	26.986	2,013

← NewerPage 14 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.