Elon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	40.000	41.500	39.050	40.450	34.815	1,379
2022-09-23	41.000	41.000	39.000	39.950	34.384	2,621
2022-09-22	41.000	41.050	39.000	39.000	33.567	5,524
2022-09-21	40.000	41.000	37.100	40.900	35.202	9,216
2022-09-20	42.200	42.700	40.000	41.500	35.718	4,611
2022-09-19	42.500	42.500	40.000	42.200	36.321	8,435
2022-09-16	44.400	44.400	41.500	42.600	36.665	3,422
2022-09-15	45.100	45.100	42.150	44.400	38.214	3,228
2022-09-14	44.600	45.250	41.850	42.100	36.235	887
2022-09-13	42.600	43.950	41.900	43.650	37.569	2,568
2022-09-12	45.400	46.850	44.000	44.000	37.870	3,709
2022-09-09	45.600	45.600	44.600	45.400	39.075	2,939
2022-09-08	45.350	49.950	45.350	46.400	39.936	5,468
2022-09-07	49.000	49.000	45.050	45.350	39.032	2,098
2022-09-06	48.050	50.900	48.050	49.000	42.174	312
2022-09-05	51.500	51.500	46.750	49.050	42.217	2,720
2022-09-02	51.800	51.800	50.500	51.500	44.325	2,460
2022-09-01	53.100	53.200	50.800	52.700	45.358	2,182
2022-08-31	54.900	54.900	50.700	53.000	45.616	468
2022-08-30	58.000	58.000	52.900	55.400	47.682	3,969
2022-08-29	54.100	58.000	54.100	58.000	49.920	6,156
2022-08-26	56.300	56.400	53.700	54.100	46.563	1,949
2022-08-25	56.000	57.800	54.100	56.300	48.457	1,050
2022-08-24	57.900	57.900	52.100	55.900	48.112	7,613
2022-08-23	56.200	58.900	55.000	57.900	49.834	841
2022-08-22	55.900	55.900	54.000	54.100	46.563	652
2022-08-19	54.600	55.900	54.100	54.200	46.649	674
2022-08-18	54.600	59.800	54.600	54.600	46.993	573
2022-08-17	53.300	55.600	52.600	53.800	46.305	1,047
2022-08-16	59.500	59.500	53.200	53.200	45.788	3,493
2022-08-15	58.500	59.200	58.500	59.200	50.953	6,924
2022-08-12	58.000	60.800	57.800	57.900	49.834	5,246
2022-08-11	58.900	58.900	57.000	58.000	49.920	1,644
2022-08-10	57.200	60.000	57.200	59.000	50.780	1,337
2022-08-09	59.100	60.000	57.000	57.200	49.231	3,592
2022-08-08	60.400	60.600	58.500	59.700	51.383	1,570
2022-08-05	60.900	61.000	59.100	59.800	51.469	1,182
2022-08-04	60.100	61.500	60.000	60.500	52.071	1,507
2022-08-03	60.500	60.500	58.500	60.000	51.641	949
2022-08-02	60.700	60.700	59.000	59.500	51.211	752
2022-08-01	61.300	61.300	60.000	60.600	52.158	1,430
2022-07-29	61.000	61.400	61.000	61.400	52.846	2,104
2022-07-28	60.500	62.500	60.500	61.000	52.502	1,496
2022-07-27	63.600	63.600	60.100	63.000	54.223	394
2022-07-26	63.600	63.600	63.000	63.000	54.223	2,861
2022-07-25	62.800	63.600	60.100	63.000	54.223	2,081
2022-07-22	61.900	62.800	61.900	62.800	54.051	1,545
2022-07-21	60.200	61.900	60.200	61.900	53.276	1,170
2022-07-20	60.000	60.200	59.500	60.200	51.813	513
2022-07-19	58.900	59.500	56.000	59.500	51.211	2,104
2022-07-18	60.000	60.000	56.200	58.900	50.694	1,278
2022-07-15	60.000	60.000	58.000	60.000	51.641	1,162
2022-07-14	61.300	61.300	59.900	60.000	51.641	2,073
2022-07-13	60.000	61.200	58.500	59.800	51.469	1,222
2022-07-12	61.000	61.000	59.000	60.000	51.641	1,902
2022-07-11	61.900	61.900	60.500	61.300	52.760	424
2022-07-08	61.100	61.800	59.700	61.400	52.846	494
2022-07-07	62.000	62.000	60.100	61.100	52.588	1,395
2022-07-06	61.600	62.000	59.000	62.000	53.362	270
2022-07-05	61.000	63.100	59.700	61.600	53.018	13,532

← NewerPage 18 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.