Elon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	18.250	18.750	18.250	18.300	18.300	514
2025-10-30	18.800	19.000	18.100	18.450	18.450	3,078
2025-10-29	18.450	18.850	18.400	18.800	18.800	3,730
2025-10-28	18.850	19.400	18.450	18.450	18.450	3,084
2025-10-27	18.000	19.250	18.000	18.450	18.450	5,602
2025-10-24	18.700	19.100	17.800	18.350	18.350	9,818
2025-10-23	18.900	18.900	18.200	18.650	18.650	1,957
2025-10-22	19.000	19.050	18.500	18.500	18.500	6,079
2025-10-21	18.700	19.500	18.700	18.800	18.800	6,874
2025-10-20	19.350	19.350	18.700	18.700	18.700	2,061
2025-10-17	18.800	19.000	18.350	18.900	18.900	4,127
2025-10-16	19.000	19.250	18.550	19.000	19.000	4,111
2025-10-15	19.050	19.200	18.300	18.950	18.950	10,215
2025-10-14	18.200	19.100	18.000	19.100	19.100	4,200
2025-10-13	17.550	18.450	17.550	18.300	18.300	3,035
2025-10-10	19.050	19.200	18.100	18.100	18.100	14,092
2025-10-09	18.350	18.950	18.150	18.900	18.900	4,340
2025-10-08	18.100	19.000	18.100	18.400	18.400	8,043
2025-10-07	18.100	18.250	18.100	18.250	18.250	1,966
2025-10-06	18.000	18.600	18.000	18.100	18.100	2,255
2025-10-03	18.000	18.450	17.750	18.400	18.400	5,348
2025-10-02	17.800	18.000	17.600	17.650	17.650	4,460
2025-10-01	17.150	17.750	17.150	17.600	17.600	7,046
2025-09-30	17.500	17.800	17.000	17.500	17.500	13,987
2025-09-29	18.250	18.250	17.300	17.600	17.600	19,644
2025-09-26	18.150	18.500	18.100	18.250	18.250	1,949
2025-09-25	18.950	19.000	17.650	18.000	18.000	15,174
2025-09-24	18.500	19.000	18.200	19.000	19.000	9,182
2025-09-23	18.300	18.950	17.900	18.950	18.950	9,074
2025-09-22	17.700	18.300	17.700	18.000	18.000	4,621
2025-09-19	17.800	18.250	17.750	17.800	17.800	5,359
2025-09-18	18.850	18.850	17.800	17.800	17.800	8,833
2025-09-17	18.900	18.900	18.500	18.600	18.600	896
2025-09-16	18.600	18.900	18.100	18.900	18.900	1,739
2025-09-15	18.000	18.850	17.850	18.600	18.600	7,770
2025-09-12	18.300	18.350	17.800	18.200	18.200	22,052
2025-09-11	18.500	18.700	17.800	18.250	18.250	3,913
2025-09-10	18.800	18.850	18.250	18.500	18.500	3,299
2025-09-09	18.650	19.000	18.400	18.500	18.500	114,124
2025-09-08	19.000	19.000	18.400	19.000	19.000	15,232
2025-09-05	19.550	19.550	18.600	18.600	18.600	14,580
2025-09-04	19.000	19.650	18.800	19.550	19.550	3,747
2025-09-03	18.650	19.000	18.400	18.550	18.550	9,551
2025-09-02	19.000	19.350	17.750	17.750	17.750	26,656
2025-09-01	19.500	20.400	19.200	19.300	19.300	31,626
2025-08-29	20.500	20.500	19.000	19.400	19.400	29,101
2025-08-28	22.300	22.300	19.050	20.400	20.400	51,855
2025-08-27	22.800	22.800	22.300	22.300	22.300	1,206
2025-08-26	22.500	22.600	22.400	22.600	22.600	9,319
2025-08-25	22.400	22.800	22.400	22.500	22.500	8,195
2025-08-22	22.600	23.100	22.400	22.400	22.400	8,297
2025-08-21	22.900	23.300	22.600	23.300	23.300	1,916
2025-08-20	22.800	23.300	22.300	22.300	22.300	3,968
2025-08-19	22.900	23.200	22.800	23.000	23.000	1,200
2025-08-18	22.600	22.900	22.600	22.800	22.800	343
2025-08-15	23.000	23.000	22.900	22.900	22.900	1,721
2025-08-14	22.800	23.100	22.800	22.800	22.800	1,227
2025-08-13	23.000	23.500	22.800	23.000	23.000	1,689
2025-08-12	24.000	24.000	22.900	23.300	23.300	7,924
2025-08-11	23.000	24.000	23.000	23.500	23.500	9,334

← NewerPage 5 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.