Elon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	18.850	19.200	17.800	18.150	18.150	14,609
2026-04-27	19.600	19.600	18.900	18.900	18.900	1,382
2026-04-24	19.350	19.800	19.000	19.750	19.750	11,587
2026-04-23	19.900	19.900	19.900	19.900	19.900	1,592
2026-04-22	19.700	19.900	19.700	19.900	19.900	4,570
2026-04-21	20.500	20.800	20.000	20.400	20.400	3,574
2026-04-20	19.750	20.400	19.350	20.400	20.400	5,538
2026-04-17	19.750	20.400	19.500	19.750	19.750	12,183
2026-04-16	19.600	20.100	19.400	19.500	19.500	8,760
2026-04-15	19.000	19.600	18.600	19.200	19.200	8,217
2026-04-14	19.000	19.200	18.650	18.850	18.850	1,698
2026-04-13	19.350	19.350	18.900	19.000	19.000	1,387
2026-04-10	18.800	19.300	18.800	19.200	19.200	2,420
2026-04-09	18.950	19.050	18.950	19.000	19.000	1,378
2026-04-08	19.000	19.400	18.850	19.200	19.200	2,028
2026-04-07	19.300	19.300	18.900	19.000	19.000	2,334
2026-04-02	19.300	19.400	19.300	19.300	19.300	1,111
2026-04-01	19.000	19.400	19.000	19.200	19.200	1,455
2026-03-31	18.600	19.500	18.550	18.900	18.900	623
2026-03-30	19.600	19.600	18.350	19.200	19.200	1,491
2026-03-27	18.150	19.600	18.150	19.000	19.000	1,072
2026-03-26	18.400	18.950	18.400	18.900	18.900	722
2026-03-25	18.050	19.600	17.550	18.700	18.700	400
2026-03-24	17.950	18.050	17.950	17.950	17.950	1,521
2026-03-23	18.250	18.250	17.800	18.050	18.050	1,690
2026-03-20	18.900	19.800	18.200	18.200	18.200	3,270
2026-03-19	19.000	19.250	18.050	18.150	18.150	6,697
2026-03-18	19.700	19.700	19.000	19.000	19.000	910
2026-03-17	19.800	19.800	18.500	19.700	19.700	1,821
2026-03-16	18.600	19.850	18.450	19.050	19.050	1,515
2026-03-13	19.450	19.900	18.400	18.700	18.700	9,233
2026-03-12	19.050	19.500	19.000	19.500	19.500	7,623
2026-03-11	19.050	19.050	18.000	18.000	18.000	1,845
2026-03-10	17.550	18.450	17.300	18.450	18.450	2,311
2026-03-09	18.350	18.600	16.500	18.000	18.000	26,708
2026-03-06	19.400	19.400	17.700	19.300	19.300	4,193
2026-03-05	19.000	19.500	19.000	19.400	19.400	10,978
2026-03-04	16.250	18.700	16.250	18.500	18.500	20,963
2026-03-03	16.000	16.000	15.050	15.550	15.550	4,990
2026-03-02	16.500	16.500	15.800	15.800	15.800	6,363
2026-02-27	16.950	17.700	16.500	16.950	16.950	26,191
2026-02-26	17.900	18.300	17.300	17.800	17.800	6,169
2026-02-25	17.900	18.950	17.900	18.000	18.000	2,148
2026-02-24	18.350	18.400	18.050	18.200	18.200	571
2026-02-23	18.200	18.650	18.000	18.050	18.050	6,990
2026-02-20	19.200	19.200	17.200	17.900	17.900	12,040
2026-02-19	19.400	20.000	19.350	19.350	19.350	4,928
2026-02-18	20.000	20.000	18.800	19.100	19.100	10,985
2026-02-17	19.900	20.000	19.900	20.000	20.000	3,028
2026-02-16	19.900	19.900	19.700	19.900	19.900	4,141
2026-02-13	19.550	19.950	19.500	19.900	19.900	1,015
2026-02-12	20.000	20.000	19.450	19.550	19.550	1,624
2026-02-11	20.300	20.300	20.000	20.000	20.000	2,213
2026-02-10	20.400	20.400	20.000	20.100	20.100	3,454
2026-02-09	20.500	20.500	20.000	20.000	20.000	6,789
2026-02-06	19.600	20.100	19.100	19.800	19.800	10,290
2026-02-05	19.300	19.600	18.850	19.600	19.600	2,367
2026-02-04	19.700	19.750	19.200	19.700	19.700	2,734
2026-02-03	19.950	19.950	19.300	19.750	19.750	2,084
2026-02-02	20.000	20.200	18.500	19.950	19.950	6,195

← NewerPage 3 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.