Elon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	18.250	18.850	18.250	18.500	18.500	105
2026-07-23	18.250	18.500	18.150	18.150	18.150	3,004
2026-07-22	17.050	18.500	17.050	18.500	18.500	1,073
2026-07-21	17.800	18.550	17.700	18.450	18.450	529
2026-07-20	17.500	18.250	17.500	18.000	18.000	4,947
2026-07-17	18.500	19.150	17.500	17.500	17.500	1,567
2026-07-16	18.950	19.300	18.400	18.500	18.500	926
2026-07-15	18.950	19.000	18.950	18.950	18.950	3,018
2026-07-14	18.950	18.950	18.500	18.750	18.750	335
2026-07-13	19.400	19.400	18.450	18.550	18.550	2,322
2026-07-10	19.200	19.200	18.450	18.550	18.550	2,144
2026-07-09	18.800	19.350	18.550	19.350	19.350	226
2026-07-08	18.800	19.450	18.400	18.800	18.800	2,339
2026-07-07	18.900	19.300	18.500	18.900	18.900	1,617
2026-07-06	18.950	19.400	18.900	18.900	18.900	1,034
2026-07-03	18.850	19.700	18.850	19.650	19.650	4,565
2026-07-02	18.400	19.650	18.400	19.650	19.650	1,119
2026-07-01	19.650	19.650	18.950	19.000	19.000	1,517
2026-06-30	18.950	19.700	18.200	19.000	19.000	1,303
2026-06-29	18.550	18.650	18.000	18.600	18.600	2,876
2026-06-26	18.950	18.950	18.550	18.600	18.600	1,087
2026-06-25	18.800	19.050	18.400	18.400	18.400	1,700
2026-06-24	18.750	18.900	18.400	18.700	18.700	1,807
2026-06-23	19.000	19.000	18.500	18.550	18.550	2,104
2026-06-22	19.200	19.200	18.400	19.000	19.000	5,142
2026-06-18	19.250	19.500	19.250	19.300	19.300	199
2026-06-17	19.300	20.200	19.300	19.500	19.500	1,269
2026-06-16	19.300	19.650	19.300	19.300	19.300	5,568
2026-06-15	18.450	20.700	18.400	19.850	19.850	19,408
2026-06-12	18.400	18.650	18.400	18.400	18.400	1,868
2026-06-11	18.400	18.650	18.400	18.650	18.650	334
2026-06-10	18.850	18.850	18.350	18.650	18.650	3,590
2026-06-09	19.150	19.200	18.950	19.200	19.200	28,882
2026-06-08	19.450	19.500	18.950	19.450	19.450	1,479
2026-06-05	19.250	19.900	19.250	19.900	19.900	4,769
2026-06-04	19.100	19.950	19.100	19.950	19.950	1,893
2026-06-03	18.850	19.400	18.850	19.000	19.000	308
2026-06-02	19.400	20.000	19.000	19.000	19.000	10,674
2026-06-01	19.500	19.500	19.000	19.400	19.400	2,379
2026-05-29	19.850	20.200	19.500	19.500	19.500	7,080
2026-05-28	20.200	20.200	19.500	19.500	19.500	5,570
2026-05-27	19.600	20.100	19.600	19.600	19.600	3,494
2026-05-26	19.950	20.000	19.600	19.650	19.650	295
2026-05-25	19.950	20.200	19.650	19.700	19.700	2,558
2026-05-22	20.400	20.500	19.600	20.300	20.300	4,273
2026-05-21	20.200	20.500	19.850	20.000	20.000	1,974
2026-05-20	19.700	20.200	19.700	20.200	20.200	3,337
2026-05-19	19.250	19.750	19.250	19.750	19.750	2,399
2026-05-18	19.100	19.900	19.100	19.200	19.200	6,683
2026-05-15	20.300	21.300	19.200	19.450	19.450	20,813
2026-05-13	21.000	21.000	19.800	20.700	20.700	4,729
2026-05-12	19.350	20.900	19.350	20.900	20.900	21,815
2026-05-11	20.300	20.400	19.050	19.050	19.050	8,014
2026-05-08	19.750	20.200	19.700	20.200	20.200	4,220
2026-05-07	19.100	20.000	19.050	19.700	19.700	863
2026-05-06	19.600	20.400	19.350	19.400	19.400	13,166
2026-05-05	19.300	20.000	19.300	19.450	19.450	842
2026-05-04	19.100	20.100	18.600	20.000	20.000	31,291
2026-04-30	18.050	18.450	18.000	18.450	18.450	1,004
2026-04-29	18.150	18.150	17.500	17.950	17.950	1,280

← NewerPage 2 of 3 · 127 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.