Elon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	63.800	65.000	62.500	62.500	53.793	3,336
2022-07-01	63.500	63.900	62.700	63.800	54.912	4,863
2022-06-30	63.500	64.000	62.000	63.500	54.654	2,045
2022-06-29	62.000	64.400	62.000	63.500	54.654	1,961
2022-06-28	62.700	64.200	62.100	63.000	54.223	554
2022-06-27	61.600	64.700	60.800	62.700	53.965	898
2022-06-23	61.000	62.000	60.000	61.600	53.018	1,672
2022-06-22	64.500	64.500	59.700	63.000	52.502	7,054
2022-06-21	62.600	63.900	62.600	63.200	52.668	487
2022-06-20	63.200	64.500	62.600	63.900	53.252	443
2022-06-17	62.400	64.000	62.400	63.200	52.668	822
2022-06-16	63.800	63.900	60.100	62.400	52.002	2,018
2022-06-15	64.900	64.900	60.500	61.100	50.918	3,004
2022-06-14	64.200	64.500	60.200	61.900	51.585	6,454
2022-06-13	65.400	65.400	63.700	63.700	53.085	693
2022-06-10	65.800	66.800	63.000	65.400	54.502	2,642
2022-06-09	66.000	66.000	64.800	65.800	54.835	2,399
2022-06-08	66.100	66.900	65.000	65.800	54.835	4,354
2022-06-07	65.900	65.900	64.800	65.200	54.335	2,343
2022-06-03	64.600	69.000	64.600	65.700	54.752	2,006
2022-06-02	64.700	65.900	64.000	64.600	53.835	3,238
2022-06-01	64.600	65.000	63.100	63.500	52.918	1,078
2022-05-31	63.500	65.000	63.200	64.600	53.835	8,266
2022-05-30	63.000	63.700	62.500	63.700	53.085	5,666
2022-05-27	62.300	63.300	62.000	62.800	52.335	3,492
2022-05-25	62.300	62.300	61.100	62.300	51.918	1,528
2022-05-24	63.700	63.700	60.800	62.300	51.918	13,065
2022-05-23	61.100	63.000	61.100	62.900	52.418	2,603
2022-05-20	59.500	63.500	59.500	62.900	52.418	4,268
2022-05-19	60.700	61.900	59.100	61.900	51.585	2,349
2022-05-18	60.200	61.500	60.200	60.700	50.585	2,127
2022-05-17	61.000	61.200	59.200	60.200	50.168	2,589
2022-05-16	59.500	64.400	59.000	61.000	50.835	5,747
2022-05-13	61.700	61.800	59.500	60.000	50.002	29,025
2022-05-12	60.000	61.700	59.900	61.700	51.418	2,448
2022-05-11	60.100	60.100	58.100	60.000	50.002	1,970
2022-05-10	61.800	61.800	58.000	61.700	51.418	718
2022-05-09	59.000	62.200	58.900	61.900	51.585	3,304
2022-05-06	60.000	60.700	59.000	60.600	50.502	1,867
2022-05-05	60.700	62.100	60.700	60.700	50.585	553
2022-05-04	61.500	62.200	60.500	60.700	50.585	779
2022-05-03	63.600	65.000	58.700	61.500	51.252	17,823
2022-05-02	66.000	66.000	61.100	63.500	52.918	779
2022-04-29	62.200	62.200	61.500	61.600	51.335	2,143
2022-04-28	63.500	63.500	61.200	62.200	51.835	2,097
2022-04-27	61.600	61.600	59.600	61.000	50.835	2,534
2022-04-26	61.000	61.900	60.100	61.600	51.335	2,998
2022-04-25	61.000	62.200	61.000	61.500	51.252	584
2022-04-22	61.800	62.000	60.100	61.000	50.835	3,321
2022-04-21	62.800	62.800	61.600	61.800	51.502	3,401
2022-04-20	64.800	64.900	62.000	62.500	52.085	2,232
2022-04-19	66.000	66.000	62.000	64.800	54.002	2,005
2022-04-14	62.000	63.000	61.900	61.900	51.585	2,684
2022-04-13	63.800	63.800	60.000	61.900	51.585	3,948
2022-04-12	64.200	64.200	60.200	62.200	51.835	4,704
2022-04-11	64.500	64.500	63.500	64.300	53.585	2,235
2022-04-08	66.000	67.000	64.400	64.500	53.752	5,160
2022-04-07	69.900	69.900	64.800	66.000	55.002	10,186
2022-04-06	66.000	70.000	65.400	69.900	58.252	5,962
2022-04-05	64.500	66.000	64.400	66.000	55.002	4,144

← NewerPage 19 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.