Elon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	20.000	20.200	18.500	19.950	19.950	6,195
2026-01-30	19.150	19.500	19.000	19.350	19.350	3,325
2026-01-29	19.250	19.300	19.250	19.250	19.250	1,737
2026-01-28	19.550	20.400	19.100	19.300	19.300	4,927
2026-01-27	19.700	19.750	19.200	19.700	19.700	3,217
2026-01-26	19.450	19.950	19.000	19.800	19.800	8,499
2026-01-23	20.000	20.100	19.000	19.450	19.450	11,185
2026-01-22	19.800	20.400	19.550	20.000	20.000	1,412
2026-01-21	20.300	20.500	19.500	19.800	19.800	5,967
2026-01-20	19.300	20.800	18.650	20.300	20.300	14,397
2026-01-19	18.800	19.400	18.600	18.800	18.800	2,851
2026-01-16	19.350	19.400	18.900	19.400	19.400	4,950
2026-01-15	19.350	19.350	18.900	19.200	19.200	2,926
2026-01-14	19.150	19.750	18.550	19.350	19.350	3,677
2026-01-13	20.000	20.000	19.150	19.150	19.150	5,117
2026-01-12	18.300	21.000	18.250	20.000	20.000	37,783
2026-01-09	17.700	18.900	17.500	18.000	18.000	22,799
2026-01-08	17.100	17.600	17.100	17.250	17.250	7,595
2026-01-07	16.000	16.900	16.000	16.900	16.900	14,847
2026-01-05	16.750	16.800	16.550	16.800	16.800	1,831
2026-01-02	16.900	17.100	16.350	16.950	16.950	3,031
2025-12-30	17.100	17.100	16.850	16.850	16.850	1,148
2025-12-29	16.100	17.350	16.100	17.050	17.050	10,870
2025-12-23	15.950	16.200	15.900	16.150	16.150	2,979
2025-12-22	16.050	16.200	15.950	16.000	16.000	3,785
2025-12-19	15.800	16.550	15.800	16.000	16.000	6,485
2025-12-18	16.000	16.250	15.800	16.100	16.100	5,379
2025-12-17	16.250	16.600	16.000	16.250	16.250	3,179
2025-12-16	16.600	16.750	16.250	16.400	16.400	1,449
2025-12-15	16.300	16.650	16.300	16.650	16.650	3,004
2025-12-12	16.350	16.950	16.250	16.350	16.350	3,314
2025-12-11	16.650	17.050	16.500	16.750	16.750	2,801
2025-12-10	16.800	16.900	16.400	16.900	16.900	2,172
2025-12-09	16.300	17.100	16.300	16.900	16.900	7,733
2025-12-08	16.250	16.900	16.250	16.500	16.500	3,943
2025-12-05	16.850	16.900	16.100	16.700	16.700	6,233
2025-12-04	16.450	17.000	16.000	16.900	16.900	2,013
2025-12-03	16.950	17.200	16.850	17.100	17.100	2,533
2025-12-02	16.850	17.250	16.500	17.000	17.000	2,275
2025-12-01	17.150	17.300	16.600	16.950	16.950	3,138
2025-11-28	17.500	17.500	16.900	17.150	17.150	4,480
2025-11-27	16.750	17.250	16.600	16.850	16.850	4,644
2025-11-26	17.650	17.650	16.650	17.300	17.300	5,208
2025-11-25	17.200	17.700	17.000	17.050	17.050	2,386
2025-11-24	17.350	17.450	17.050	17.200	17.200	1,324
2025-11-21	17.300	17.300	17.050	17.250	17.250	1,279
2025-11-20	17.050	17.400	17.050	17.300	17.300	4,388
2025-11-19	16.650	17.000	16.650	16.750	16.750	2,652
2025-11-18	16.700	17.600	16.600	17.250	17.250	646
2025-11-17	17.350	17.350	16.500	17.000	17.000	12,994
2025-11-14	17.000	18.350	17.000	17.150	17.150	7,560
2025-11-13	17.600	17.900	16.050	17.000	17.000	14,195
2025-11-12	17.800	18.350	17.500	17.800	17.800	10,697
2025-11-11	18.650	18.650	17.750	17.800	17.800	3,762
2025-11-10	18.000	18.650	17.900	17.900	17.900	7,332
2025-11-07	18.500	18.700	18.050	18.300	18.300	28,536
2025-11-06	18.300	18.400	18.000	18.050	18.050	2,564
2025-11-05	18.150	18.400	18.000	18.400	18.400	3,777
2025-11-04	18.150	18.500	17.800	18.450	18.450	6,746
2025-11-03	18.300	18.450	17.650	18.000	18.000	2,514

← NewerPage 4 of 21 · 1,259 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.