Elon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	30.600	31.100	30.000	30.000	27.259	4,975
2023-06-13	31.100	31.200	30.000	30.600	27.804	2,159
2023-06-12	31.700	31.700	30.000	30.500	27.713	9,594
2023-06-09	33.200	33.200	31.600	31.700	28.804	2,068
2023-06-08	33.200	33.200	32.000	32.000	29.076	768
2023-06-07	32.000	33.300	31.900	33.100	30.076	9,594
2023-06-05	32.800	32.900	31.600	32.000	29.076	5,325
2023-06-02	34.200	34.500	31.700	32.900	29.894	8,227
2023-06-01	35.300	36.000	33.400	34.600	31.439	4,275
2023-05-31	35.300	36.000	33.400	33.400	30.348	1,314
2023-05-30	37.900	37.900	34.800	35.100	31.893	2,898
2023-05-29	36.200	38.000	36.000	37.900	32.620	4,072
2023-05-26	38.000	38.000	35.000	36.200	31.157	3,929
2023-05-25	35.000	37.900	35.000	37.800	32.534	5,280
2023-05-24	32.000	35.400	30.700	35.000	30.124	8,740
2023-05-23	33.500	33.500	32.000	32.000	27.542	3,730
2023-05-22	35.000	35.000	33.200	33.500	28.833	2,079
2023-05-19	36.400	36.400	35.400	35.400	30.468	997
2023-05-17	34.800	36.900	34.800	35.500	30.554	1,530
2023-05-16	36.700	37.000	34.000	37.000	31.845	9,890
2023-05-15	38.000	38.000	36.200	37.300	32.104	2,797
2023-05-12	37.900	38.000	37.700	38.000	32.706	1,307
2023-05-11	37.000	38.000	36.200	37.900	32.620	4,289
2023-05-10	37.600	38.000	37.000	37.000	31.845	4,260
2023-05-09	38.000	38.000	37.400	37.600	32.362	4,393
2023-05-08	37.400	38.000	37.000	37.400	32.190	4,232
2023-05-05	37.400	38.000	37.400	37.400	32.190	604
2023-05-04	37.400	37.900	37.400	37.400	32.190	1,187
2023-05-03	38.700	39.100	37.400	37.400	32.190	3,638
2023-05-02	38.200	40.000	38.200	38.700	33.309	2,872
2023-04-28	39.800	39.900	38.100	38.100	32.792	1,409
2023-04-27	39.400	39.700	38.300	39.600	34.083	1,533
2023-04-26	39.500	39.500	38.000	39.400	33.911	1,078
2023-04-25	39.500	39.600	37.100	39.600	34.083	1,756
2023-04-24	39.500	39.500	35.200	38.000	32.706	1,197
2023-04-21	37.800	39.500	36.900	39.500	33.997	1,866
2023-04-20	38.000	38.000	37.100	37.900	32.620	1,484
2023-04-19	37.700	38.300	37.500	38.300	32.964	982
2023-04-18	38.500	38.500	37.700	37.700	32.448	3,580
2023-04-17	38.900	39.000	38.500	38.500	33.136	505
2023-04-14	40.000	40.000	37.300	38.900	33.481	4,176
2023-04-13	37.800	40.000	36.000	40.000	34.427	5,881
2023-04-12	38.000	38.000	37.000	37.800	32.534	1,763
2023-04-11	38.700	38.700	37.000	37.500	32.276	4,308
2023-04-06	38.900	38.900	38.000	38.700	33.309	726
2023-04-05	36.500	38.000	36.500	38.000	32.706	582
2023-04-04	36.900	37.000	35.200	36.900	31.759	8,218
2023-04-03	37.400	39.300	36.500	36.900	31.759	4,981
2023-03-31	37.750	40.850	37.300	37.400	32.190	4,838
2023-03-30	38.500	40.850	36.600	37.750	32.491	3,480
2023-03-29	39.000	40.450	37.850	38.550	33.179	1,303
2023-03-28	37.150	40.850	36.400	39.000	33.567	2,844
2023-03-27	37.450	38.500	37.000	37.150	31.974	757
2023-03-24	38.000	39.850	36.350	37.450	32.233	435
2023-03-23	38.900	39.300	37.000	38.000	32.706	1,413
2023-03-22	39.250	39.350	37.000	38.950	33.524	6,033
2023-03-21	40.750	41.900	39.200	39.400	33.911	2,143
2023-03-20	40.000	40.050	39.000	39.100	33.653	1,521
2023-03-17	40.750	40.800	38.700	40.000	34.427	2,893
2023-03-16	40.500	40.750	38.050	38.200	32.878	1,978

← NewerPage 15 of 21 · 1,260 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.