Elon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	92.600	92.600	87.800	88.200	70.562	12,608
2022-01-07	88.000	98.000	86.000	92.600	74.083	26,084
2022-01-05	84.000	88.000	84.000	88.000	70.402	14,260
2022-01-04	82.000	84.800	82.000	84.000	67.202	4,266
2022-01-03	86.200	87.000	81.000	82.000	65.602	27,791
2021-12-30	83.400	86.200	83.400	86.200	68.962	5,109
2021-12-29	86.400	86.400	83.400	83.400	66.722	19,462
2021-12-28	88.400	89.200	84.200	86.800	69.442	25,387
2021-12-27	87.000	89.400	85.400	88.200	70.562	34,226
2021-12-23	74.200	88.800	74.200	87.000	69.602	35,404
2021-12-22	74.800	75.400	73.000	74.200	59.362	10,695
2021-12-21	75.000	75.000	72.800	74.800	59.842	8,265
2021-12-20	76.800	76.800	72.200	75.400	60.322	11,186
2021-12-17	74.000	76.800	74.000	76.800	61.442	3,766
2021-12-16	75.400	76.800	72.200	74.000	59.202	14,884
2021-12-15	74.600	77.000	74.400	75.400	60.322	13,113
2021-12-14	71.800	75.400	71.800	74.400	59.522	17,399
2021-12-13	71.600	78.800	71.600	71.800	57.442	22,198
2021-12-10	71.600	71.600	70.000	71.400	57.122	10,376
2021-12-09	75.000	76.800	70.200	71.600	57.282	31,489
2021-12-08	78.000	79.000	74.000	75.000	60.002	38,754
2021-12-07	70.200	80.000	70.200	77.600	62.082	165,120
2021-12-06	64.200	65.000	62.800	65.000	52.002	6,443
2021-12-03	62.800	65.000	62.800	64.000	51.202	4,920
2021-12-02	63.200	64.800	62.600	62.800	50.242	3,495
2021-12-01	65.000	65.000	62.600	63.200	50.562	2,057
2021-11-30	61.000	65.000	60.600	65.000	52.002	9,061
2021-11-29	60.400	64.000	60.400	61.600	49.282	5,529
2021-11-26	62.000	65.000	60.400	60.400	48.322	9,377
2021-11-25	62.200	63.000	62.000	62.000	49.602	8,039
2021-11-24	62.800	64.000	62.000	62.000	49.602	3,028
2021-11-23	63.600	64.000	62.800	62.800	50.242	2,337
2021-11-22	64.000	64.000	63.200	63.600	50.882	3,782
2021-11-19	63.600	64.000	62.600	63.200	50.562	4,702
2021-11-18	64.400	64.400	63.000	63.600	50.882	11,711
2021-11-17	65.000	65.400	62.200	64.400	51.522	5,630
2021-11-16	66.400	66.400	61.400	65.600	52.482	36,561
2021-11-15	67.000	67.400	64.000	67.400	53.922	16,435
2021-11-12	66.000	66.600	64.600	66.200	52.962	7,812
2021-11-11	64.000	67.000	62.000	64.600	51.682	27,110
2021-11-10	61.200	63.600	60.200	62.600	50.082	15,698
2021-11-09	60.600	60.800	59.200	60.000	48.002	5,116
2021-11-08	60.200	60.800	58.000	60.200	48.162	3,253
2021-11-05	60.200	60.200	59.200	60.200	48.162	1,319
2021-11-04	59.200	60.200	59.000	60.000	48.002	2,999
2021-11-03	61.000	61.000	58.000	59.000	47.202	2,667
2021-11-02	61.200	61.400	59.400	61.000	48.802	1,610
2021-11-01	57.800	61.200	57.800	59.600	47.682	1,622
2021-10-29	61.000	61.000	57.800	57.800	46.242	3,347
2021-10-28	59.000	61.200	58.400	59.400	47.522	8,073
2021-10-27	59.000	60.600	58.200	59.000	47.202	3,320
2021-10-26	58.800	58.800	58.000	58.400	46.722	2,541
2021-10-25	59.200	61.000	58.800	58.800	47.042	4,549
2021-10-22	61.800	61.800	58.800	59.200	47.362	4,147
2021-10-21	59.200	62.000	57.200	62.000	49.602	5,750
2021-10-20	61.600	62.200	59.400	60.600	48.482	1,354

← NewerPage 21 of 21 · 1,256 trading days

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.