Elon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	65.000	66.800	63.100	64.500	53.752	2,555
2022-04-01	64.800	70.500	64.600	65.000	54.169	7,230
2022-03-31	68.200	68.800	61.600	62.800	52.335	7,440
2022-03-30	71.400	73.000	65.600	67.600	56.335	5,102
2022-03-29	74.800	74.800	69.200	71.400	59.502	10,600
2022-03-28	70.200	76.000	70.200	75.000	60.002	19,577
2022-03-25	69.600	70.200	68.600	70.200	56.162	6,324
2022-03-24	67.400	69.000	67.400	69.000	55.202	1,129
2022-03-23	67.000	67.600	66.400	67.600	54.082	2,352
2022-03-22	66.800	67.600	66.000	67.000	53.602	2,749
2022-03-21	67.400	67.400	65.400	66.800	53.442	1,062
2022-03-18	67.000	67.000	65.200	66.000	52.802	680
2022-03-17	63.800	67.000	63.800	67.000	53.602	3,325
2022-03-16	62.400	64.400	62.400	63.400	50.722	4,149
2022-03-15	63.600	63.600	62.200	62.400	49.922	1,489
2022-03-14	67.600	67.600	63.200	64.600	51.682	3,728
2022-03-11	60.200	63.000	60.200	63.000	50.402	1,421
2022-03-10	62.000	62.000	59.600	60.800	48.642	3,776
2022-03-09	61.200	62.000	60.000	61.800	49.442	3,064
2022-03-08	59.600	61.000	59.000	60.200	48.162	1,817
2022-03-07	64.800	64.800	58.400	60.800	48.642	10,924
2022-03-04	66.400	66.400	63.400	64.800	51.842	2,618
2022-03-03	65.000	67.600	65.000	66.400	53.122	3,664
2022-03-02	60.600	69.000	60.600	65.000	52.002	10,291
2022-03-01	66.000	66.000	62.400	62.400	49.922	7,091
2022-02-28	66.000	68.000	66.000	66.800	53.442	4,275
2022-02-25	65.800	69.800	65.800	68.000	54.402	5,044
2022-02-24	65.800	67.800	65.000	65.000	52.002	6,064
2022-02-23	63.800	70.000	63.800	68.800	55.042	1,720
2022-02-22	65.000	69.800	62.400	68.800	55.042	6,432
2022-02-21	71.200	73.400	65.600	67.000	53.602	8,326
2022-02-18	73.800	73.800	71.200	71.200	56.962	6,017
2022-02-17	73.200	74.600	73.200	73.800	59.042	3,771
2022-02-16	75.600	75.600	72.600	73.200	58.562	9,821
2022-02-15	73.800	77.800	73.800	75.600	60.482	8,402
2022-02-14	76.000	76.000	70.800	73.600	58.882	13,425
2022-02-11	77.600	77.600	75.000	76.000	60.802	7,398
2022-02-10	75.800	77.600	75.800	77.600	62.082	5,833
2022-02-09	75.000	77.400	74.800	75.200	60.162	9,891
2022-02-08	80.400	82.000	73.800	74.600	59.682	29,890
2022-02-07	83.000	84.400	81.800	84.200	67.362	10,776
2022-02-04	83.800	83.800	79.800	83.000	66.402	19,320
2022-02-03	83.000	84.200	81.800	84.000	67.202	5,769
2022-02-02	81.400	83.000	81.000	81.000	64.802	4,034
2022-02-01	83.000	84.200	78.200	80.200	64.162	25,514
2022-01-31	79.800	85.400	79.800	83.000	66.402	9,810
2022-01-28	79.200	79.600	78.000	79.400	63.522	3,475
2022-01-27	76.000	79.200	76.000	79.200	63.362	7,093
2022-01-26	78.000	78.800	75.800	78.800	63.042	8,722
2022-01-25	73.000	79.800	73.000	78.000	62.402	13,137
2022-01-24	78.200	79.800	72.000	73.600	58.882	17,341
2022-01-21	81.000	82.000	78.200	78.200	62.562	10,302
2022-01-20	82.800	84.000	77.800	82.000	65.602	16,413
2022-01-19	83.600	83.600	80.400	82.800	66.242	9,766
2022-01-18	85.400	85.400	83.200	83.600	66.882	6,143
2022-01-17	85.000	86.000	83.400	85.400	68.322	8,499
2022-01-14	88.000	88.000	83.200	84.800	67.842	10,663
2022-01-13	89.400	89.800	88.000	88.000	70.402	4,795
2022-01-12	87.600	90.000	87.600	89.400	71.522	9,557
2022-01-11	88.200	88.200	82.000	87.000	69.602	22,737

← NewerPage 20 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.