Elon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	41.000	41.000	40.000	40.850	35.159	522
2023-03-14	40.050	42.250	39.500	40.050	34.470	1,258
2023-03-13	41.000	41.900	40.050	40.050	34.470	1,536
2023-03-10	42.050	42.250	40.300	41.950	36.106	786
2023-03-09	42.850	42.850	41.050	42.050	36.192	739
2023-03-08	42.200	42.850	41.300	42.850	36.880	527
2023-03-07	42.100	42.250	41.300	42.250	36.364	528
2023-03-06	42.600	43.700	41.850	42.250	36.364	2,872
2023-03-03	43.050	43.050	41.600	42.650	36.708	3,555
2023-03-02	41.300	43.450	41.000	43.100	37.096	2,423
2023-03-01	42.500	43.900	40.150	41.300	35.546	3,352
2023-02-28	41.800	42.000	40.000	41.900	36.063	2,536
2023-02-27	42.500	44.000	40.550	41.800	35.977	13,959
2023-02-24	42.500	43.900	40.100	42.500	36.579	5,709
2023-02-23	40.650	41.850	39.750	41.850	36.020	4,785
2023-02-22	42.200	42.200	39.750	40.850	35.159	1,332
2023-02-21	40.650	42.450	39.550	42.450	36.536	8,018
2023-02-20	41.750	42.700	41.400	41.400	35.632	6,602
2023-02-17	42.250	42.250	40.600	41.800	35.977	844
2023-02-16	42.500	43.700	42.250	42.250	36.364	834
2023-02-15	44.000	44.000	42.050	42.050	36.192	2,453
2023-02-14	41.400	44.000	41.400	42.400	36.493	1,026
2023-02-13	42.900	43.300	41.000	42.700	36.751	1,859
2023-02-10	44.000	44.000	41.800	42.900	36.923	1,709
2023-02-09	43.500	44.000	43.000	43.900	37.784	1,693
2023-02-08	44.800	44.800	42.850	43.500	37.440	7,041
2023-02-07	43.500	44.300	42.150	44.300	38.128	4,098
2023-02-06	42.000	45.050	42.000	43.500	37.440	8,906
2023-02-03	41.250	42.450	40.550	41.950	36.106	885
2023-02-02	40.250	41.950	40.250	41.250	35.503	5,087
2023-02-01	43.000	43.000	39.700	40.200	34.600	2,865
2023-01-31	43.500	43.500	41.300	41.950	36.106	399
2023-01-30	43.500	43.500	41.000	42.200	36.321	2,006
2023-01-27	43.300	43.500	42.550	42.800	36.837	2,599
2023-01-26	42.400	43.600	42.400	43.000	37.009	2,314
2023-01-25	42.450	43.700	42.000	42.400	36.493	605
2023-01-24	42.300	44.750	41.950	42.450	36.536	2,301
2023-01-23	42.300	42.600	41.050	42.300	36.407	2,071
2023-01-20	43.500	43.500	40.800	42.300	36.407	1,062
2023-01-19	43.450	44.000	43.450	44.000	37.870	2,004
2023-01-18	42.000	44.750	40.550	43.450	37.397	1,722
2023-01-17	41.700	41.700	40.500	41.500	35.718	3,064
2023-01-16	41.400	41.950	41.000	41.600	35.805	1,416
2023-01-13	40.900	41.000	40.050	41.000	35.288	911
2023-01-12	39.950	40.950	39.950	40.250	34.643	4,802
2023-01-11	38.500	41.000	37.500	39.300	33.825	5,551
2023-01-10	39.700	39.700	38.000	38.550	33.179	2,090
2023-01-09	39.500	42.200	38.400	39.400	33.911	6,889
2023-01-05	40.950	40.950	39.000	39.150	33.696	3,619
2023-01-04	39.250	41.000	39.250	40.950	35.245	3,062
2023-01-03	38.250	39.500	38.250	39.250	33.782	1,423
2023-01-02	38.000	39.000	38.000	38.250	32.921	265
2022-12-30	37.800	38.000	37.150	38.000	32.706	2,163
2022-12-29	37.950	38.000	37.500	38.000	32.706	2,961
2022-12-28	39.100	39.100	37.500	38.250	32.921	2,006
2022-12-27	41.000	44.900	39.000	39.150	33.696	8,039
2022-12-23	38.300	41.000	38.300	41.000	35.288	678
2022-12-22	39.300	39.550	37.550	38.000	32.706	1,692
2022-12-21	39.000	41.000	39.000	39.300	33.825	780
2022-12-20	40.650	40.700	39.000	39.300	33.825	2,399

← NewerPage 16 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.