Elon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	24.500	24.500	23.400	23.500	23.500	2,430
2025-05-12	25.300	25.300	22.700	23.200	23.200	3,693
2025-05-09	25.000	25.000	23.600	24.200	24.200	2,317
2025-05-08	24.700	24.700	22.600	23.700	23.700	4,081
2025-05-07	23.900	25.000	23.900	24.000	24.000	1,502
2025-05-06	25.255	25.255	23.605	23.900	23.900	3,174
2025-05-05	25.500	26.505	25.000	25.900	24.650	13,451
2025-05-02	24.640	25.785	24.640	25.000	23.793	9,139
2025-04-30	24.715	24.715	24.620	24.620	23.432	323
2025-04-29	24.480	24.720	24.450	24.610	23.422	845
2025-04-28	24.700	24.995	23.515	24.220	23.051	3,593
2025-04-25	25.995	25.995	24.655	24.700	23.508	1,041
2025-04-24	24.555	24.995	24.555	24.805	23.608	52
2025-04-23	24.600	24.975	24.500	24.610	23.422	2,756
2025-04-22	24.000	25.000	24.000	24.900	23.698	1,930
2025-04-17	23.200	24.800	23.200	23.605	22.466	419
2025-04-16	23.710	24.000	23.105	23.125	22.009	1,427
2025-04-15	23.150	24.800	22.755	23.695	22.551	1,924
2025-04-14	23.035	24.000	23.035	23.145	22.028	384
2025-04-11	23.350	24.000	22.520	23.035	21.923	2,532
2025-04-10	22.025	23.400	22.025	22.330	21.252	1,884
2025-04-09	22.240	22.240	21.515	21.540	20.500	468
2025-04-08	21.895	23.995	21.895	21.920	20.862	3,547
2025-04-07	22.370	22.370	19.000	21.495	20.458	12,891
2025-04-04	23.100	24.400	23.000	23.300	22.176	5,003
2025-04-03	24.000	24.700	22.900	23.100	21.985	6,069
2025-04-02	23.400	24.100	23.300	23.800	22.651	1,690
2025-04-01	23.700	23.700	23.000	23.000	21.890	158
2025-03-31	23.500	24.900	22.900	22.900	21.795	3,656
2025-03-28	22.600	24.400	22.600	23.400	22.271	3,226
2025-03-27	24.100	24.100	22.700	23.800	22.651	158
2025-03-26	23.800	24.200	23.700	24.100	22.937	1,535
2025-03-25	23.200	24.400	22.700	24.400	23.222	1,927
2025-03-24	23.900	23.900	23.000	23.000	21.890	2,012
2025-03-21	24.000	24.600	23.000	23.900	22.747	5,876
2025-03-20	25.600	25.600	24.000	24.700	23.508	1,098
2025-03-19	24.200	25.500	24.000	25.500	24.269	2,943
2025-03-18	24.900	24.900	24.100	24.200	23.032	115
2025-03-17	24.100	24.200	24.100	24.200	23.032	2,604
2025-03-14	24.200	24.500	24.100	24.500	23.318	1,187
2025-03-13	24.200	24.500	24.100	24.400	23.222	275
2025-03-12	24.100	25.100	24.100	24.100	22.937	494
2025-03-11	24.500	24.900	24.200	24.200	23.032	1,477
2025-03-10	24.700	25.200	24.500	24.900	23.698	2,824
2025-03-07	24.500	25.300	24.500	24.700	23.508	1,019
2025-03-06	25.100	25.100	24.500	24.700	23.508	1,494
2025-03-05	24.700	25.100	24.700	25.100	23.889	1,166
2025-03-04	25.200	25.200	24.100	24.700	23.508	5,682
2025-03-03	25.000	25.300	25.000	25.100	23.889	1,212
2025-02-28	25.000	25.200	25.000	25.000	23.793	946
2025-02-27	24.900	25.800	24.100	25.000	23.793	4,299
2025-02-26	24.900	25.000	24.800	25.000	23.793	2,840
2025-02-25	25.200	25.200	24.800	25.000	23.793	5,328
2025-02-24	25.500	25.600	25.000	25.300	24.079	2,819
2025-02-21	25.400	25.900	24.100	25.500	24.269	10,578
2025-02-20	25.200	26.000	24.800	25.300	24.079	3,363
2025-02-19	26.000	26.000	25.100	25.600	24.365	526
2025-02-18	25.800	26.000	25.800	25.900	24.650	338
2025-02-17	25.500	26.000	25.500	25.800	24.555	1,272
2025-02-14	25.900	26.800	25.200	25.400	24.174	2,032

← NewerPage 7 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.