Elon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	41.500	41.950	39.050	40.650	34.987	5,232
2022-12-16	41.000	42.000	41.000	41.950	36.106	2,777
2022-12-15	39.950	42.000	39.000	41.000	35.288	1,830
2022-12-14	43.000	43.000	41.000	41.600	35.805	1,333
2022-12-13	41.700	43.500	41.500	43.000	37.009	6,999
2022-12-12	42.000	42.900	41.600	41.700	35.891	717
2022-12-09	43.750	43.900	42.350	43.000	37.009	1,292
2022-12-08	43.200	43.900	42.050	43.750	37.655	929
2022-12-07	41.500	44.000	41.500	43.200	37.182	2,722
2022-12-06	48.000	48.000	41.000	41.000	35.288	6,842
2022-12-05	44.800	46.000	44.000	45.050	38.774	1,905
2022-12-02	44.600	45.500	44.000	44.800	38.559	2,927
2022-12-01	45.950	45.950	44.000	44.600	38.387	5,545
2022-11-30	47.400	47.500	44.700	45.950	39.548	31,285
2022-11-29	47.350	49.050	47.350	47.500	40.883	9,021
2022-11-28	40.500	48.950	40.500	47.150	40.581	34,724
2022-11-25	36.200	41.500	35.900	40.500	34.858	18,063
2022-11-24	34.000	37.450	34.000	35.000	30.124	6,809
2022-11-23	34.300	34.500	33.500	34.500	29.694	6,566
2022-11-22	34.650	34.650	33.750	34.250	29.478	3,095
2022-11-21	36.600	36.600	33.650	34.750	29.909	10,265
2022-11-18	38.000	38.000	36.900	36.950	31.802	2,784
2022-11-17	38.300	38.300	37.000	38.000	32.706	1,262
2022-11-16	37.750	38.200	37.750	38.000	32.706	775
2022-11-15	38.300	38.300	37.700	37.750	32.491	1,337
2022-11-14	38.300	38.300	37.950	37.950	32.663	948
2022-11-11	37.950	37.950	37.700	37.900	32.620	2,029
2022-11-10	37.050	37.800	37.050	37.700	32.448	725
2022-11-09	37.800	38.000	37.000	37.850	32.577	2,589
2022-11-08	37.550	38.300	37.550	37.550	32.319	512
2022-11-07	38.400	38.400	37.000	37.550	32.319	1,121
2022-11-04	37.700	38.150	37.350	37.350	32.147	105
2022-11-03	37.250	37.700	37.250	37.350	32.147	2,261
2022-11-02	37.200	38.050	36.950	37.900	32.620	3,036
2022-11-01	37.950	38.000	36.250	36.900	31.759	4,551
2022-10-31	36.000	36.700	35.950	36.100	31.071	3,935
2022-10-28	37.500	39.000	36.350	36.700	31.587	3,635
2022-10-27	37.250	37.800	36.150	37.450	32.233	2,618
2022-10-26	39.500	39.500	37.000	38.050	32.749	4,522
2022-10-25	36.100	40.800	36.100	38.650	33.266	2,969
2022-10-24	36.900	37.500	36.100	36.100	31.071	1,854
2022-10-21	36.350	37.800	36.100	36.700	31.587	1,519
2022-10-20	37.200	37.200	36.500	37.000	31.845	1,777
2022-10-19	37.300	37.300	36.500	37.200	32.018	1,415
2022-10-18	37.550	37.800	36.100	37.300	32.104	13,416
2022-10-17	40.000	40.000	37.250	37.650	32.405	2,574
2022-10-14	39.000	39.750	37.100	38.900	33.481	5,294
2022-10-13	39.000	39.000	37.050	39.000	33.567	2,084
2022-10-12	38.000	38.000	37.450	37.700	32.448	373
2022-10-11	37.050	39.000	37.000	38.000	32.706	803
2022-10-10	38.100	39.950	37.000	37.000	31.845	2,188
2022-10-07	37.150	41.650	37.150	38.100	32.792	1,626
2022-10-06	39.150	41.950	39.150	40.000	34.427	626
2022-10-05	38.100	41.950	38.100	39.150	33.696	1,845
2022-10-04	38.700	39.250	38.000	39.000	33.567	3,226
2022-10-03	39.500	40.000	38.500	38.700	33.309	1,199
2022-09-30	41.950	43.850	38.700	39.500	33.997	5,896
2022-09-29	38.000	39.850	37.100	37.250	32.061	903
2022-09-28	39.950	40.200	38.000	38.000	32.706	3,124
2022-09-27	40.450	40.450	39.000	39.000	33.567	670

← NewerPage 17 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.