Elon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	25.900	26.800	25.800	26.200	24.936	1,960
2025-02-12	26.000	26.200	25.800	26.200	24.936	5,696
2025-02-11	26.100	26.200	26.000	26.000	24.745	1,114
2025-02-10	26.100	26.100	25.700	26.000	24.745	543
2025-02-07	26.700	26.700	26.000	26.000	24.745	2,325
2025-02-06	27.200	27.200	26.100	26.200	24.936	4,761
2025-02-05	26.400	27.300	26.000	26.100	24.840	3,316
2025-02-04	26.700	26.700	26.000	26.400	25.126	3,722
2025-02-03	26.500	26.700	26.100	26.700	25.411	2,601
2025-01-31	26.300	26.700	26.000	26.500	25.221	1,348
2025-01-30	26.400	26.700	25.900	26.300	25.031	2,128
2025-01-29	26.800	27.400	26.000	26.400	25.126	5,170
2025-01-28	27.300	27.400	26.500	27.100	25.792	2,278
2025-01-27	26.200	27.900	25.300	27.100	25.792	4,290
2025-01-24	25.800	26.900	25.800	26.200	24.936	10,389
2025-01-23	26.700	28.000	25.800	26.200	24.936	9,609
2025-01-22	25.200	26.500	25.200	26.400	25.126	3,193
2025-01-21	25.300	25.300	25.000	25.200	23.984	2,774
2025-01-20	25.000	25.900	25.000	25.100	23.889	973
2025-01-17	24.100	25.200	24.100	25.000	23.793	1,325
2025-01-16	24.800	25.400	24.100	24.300	23.127	3,521
2025-01-15	24.800	26.000	23.600	24.800	23.603	7,896
2025-01-14	24.500	24.500	24.000	24.400	23.222	684
2025-01-13	24.700	24.800	23.800	24.000	22.842	2,124
2025-01-10	24.000	26.500	24.000	25.000	23.793	603
2025-01-09	25.000	25.000	24.000	25.000	23.793	610
2025-01-08	23.600	25.000	23.200	24.900	23.698	2,339
2025-01-07	23.700	24.100	23.300	23.800	22.651	2,690
2025-01-03	25.700	25.700	23.800	23.800	22.651	1,004
2025-01-02	23.100	27.000	22.900	24.100	22.937	4,966
2024-12-30	23.100	23.800	23.100	23.100	21.985	1,820
2024-12-27	23.300	23.700	22.600	23.200	22.080	3,298
2024-12-23	24.000	24.000	22.700	23.300	22.176	3,455
2024-12-20	23.300	24.200	23.300	24.000	22.842	2,566
2024-12-19	24.200	24.600	24.100	24.400	23.222	7,791
2024-12-18	25.300	25.300	23.300	24.100	22.937	6,140
2024-12-17	24.600	25.300	24.500	25.300	24.079	3,841
2024-12-16	25.300	25.500	25.000	25.000	23.793	4,115
2024-12-13	24.500	25.400	24.500	25.000	23.793	3,293
2024-12-12	24.700	24.700	24.500	24.500	23.318	3,057
2024-12-11	25.800	25.800	24.600	24.700	23.508	8,092
2024-12-10	25.000	25.900	24.500	25.900	24.650	9,853
2024-12-09	25.600	25.600	24.700	25.500	24.269	13,137
2024-12-06	25.100	26.400	24.700	25.500	24.269	3,083
2024-12-05	24.700	25.500	24.700	25.200	23.984	3,390
2024-12-04	24.900	25.600	24.500	24.500	23.318	3,603
2024-12-03	25.400	25.400	24.500	24.900	23.698	3,085
2024-12-02	24.900	25.300	24.400	25.200	23.984	3,564
2024-11-29	25.000	26.300	24.800	25.700	24.460	2,980
2024-11-28	25.100	25.600	25.100	25.600	24.365	1,009
2024-11-27	25.800	25.800	25.800	25.800	24.555	269
2024-11-26	25.800	27.000	25.400	26.000	24.745	1,946
2024-11-25	24.500	26.100	24.500	25.800	24.555	4,664
2024-11-22	24.500	24.600	24.000	24.300	23.127	1,634
2024-11-21	24.600	25.000	24.600	24.600	23.413	1,037
2024-11-20	25.500	25.500	24.100	25.200	23.984	564
2024-11-19	25.000	25.300	24.600	25.300	24.079	2,910
2024-11-18	25.000	25.500	24.800	24.900	23.698	3,107
2024-11-15	26.000	26.000	25.400	25.400	24.174	5,721
2024-11-14	25.500	26.600	25.500	26.000	24.745	1,720

← NewerPage 8 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.