Elon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	26.100	26.600	24.800	25.500	24.269	5,023
2024-11-12	26.400	26.600	26.000	26.400	25.126	2,379
2024-11-11	26.600	26.600	26.000	26.000	24.745	675
2024-11-08	26.100	26.900	26.100	26.400	25.126	4,654
2024-11-07	28.000	28.000	26.000	26.300	25.031	2,687
2024-11-06	27.300	27.700	26.300	26.900	25.602	2,486
2024-11-05	28.300	28.300	27.000	27.200	25.887	10,290
2024-11-04	28.400	29.300	28.100	28.400	27.029	1,098
2024-10-31	27.300	28.900	27.300	28.100	26.744	784
2024-10-30	28.200	28.200	27.000	27.800	26.458	1,341
2024-10-29	28.500	29.700	28.200	28.200	26.839	11,439
2024-10-28	27.400	28.500	27.400	28.200	26.839	6,313
2024-10-25	26.000	30.000	25.700	27.400	26.078	8,160
2024-10-24	25.600	26.500	25.600	26.000	24.745	14,324
2024-10-23	26.000	26.800	26.000	26.100	24.840	1,863
2024-10-22	26.600	26.900	26.600	26.900	25.602	7
2024-10-21	26.300	27.200	25.600	26.500	25.221	1,894
2024-10-18	27.000	27.000	26.000	26.500	25.221	3,187
2024-10-17	27.000	27.000	26.300	27.000	25.697	3,015
2024-10-16	27.000	27.000	26.400	26.900	25.602	5,215
2024-10-15	27.200	27.200	26.600	26.700	25.411	1,056
2024-10-14	26.400	27.200	26.200	27.200	25.887	1,120
2024-10-11	26.900	27.100	26.500	27.000	25.697	557
2024-10-10	26.200	27.000	26.200	26.900	25.602	4,218
2024-10-09	27.000	27.300	27.000	27.300	25.982	1,255
2024-10-08	27.000	27.300	26.200	27.200	25.887	6,439
2024-10-07	27.300	27.300	26.300	27.000	25.697	1,190
2024-10-04	27.000	27.000	26.300	26.900	25.602	1,481
2024-10-03	27.000	27.100	26.400	26.800	25.507	3,524
2024-10-02	27.100	27.100	26.500	26.700	25.411	197
2024-10-01	26.900	26.900	26.400	26.700	25.411	1,061
2024-09-30	26.400	26.500	26.200	26.300	25.031	1,145
2024-09-27	26.600	26.900	26.100	26.500	25.221	4,774
2024-09-26	26.600	27.300	26.400	26.600	25.316	852
2024-09-25	26.400	26.400	25.600	26.400	25.126	467
2024-09-24	26.500	27.200	26.200	26.400	25.126	1,851
2024-09-23	26.600	26.600	26.000	26.500	25.221	495
2024-09-20	26.000	27.000	26.000	26.600	25.316	212
2024-09-19	26.100	26.900	26.000	26.000	24.745	445
2024-09-18	26.400	26.400	26.100	26.200	24.936	1,397
2024-09-17	26.400	27.300	26.400	26.400	25.126	1,227
2024-09-16	27.400	27.400	26.200	26.400	25.126	776
2024-09-13	26.500	27.400	26.200	27.400	26.078	538
2024-09-12	26.500	27.000	26.500	26.500	25.221	1,262
2024-09-11	26.800	27.500	26.100	26.400	25.126	852
2024-09-10	26.100	26.900	26.100	26.800	25.507	639
2024-09-09	27.100	27.100	25.800	26.100	24.840	2,123
2024-09-06	26.100	27.100	26.100	27.100	25.792	2,363
2024-09-05	26.200	27.400	26.100	27.200	25.887	1,640
2024-09-04	27.000	27.200	26.000	27.200	25.887	3,567
2024-09-03	26.500	27.900	26.400	26.600	25.316	1,852
2024-09-02	27.000	27.500	25.800	26.400	25.126	6,344
2024-08-30	23.900	29.900	23.900	27.000	25.697	54,582
2024-08-29	23.900	24.500	23.000	23.600	22.461	814
2024-08-28	24.400	24.400	23.300	23.600	22.461	58
2024-08-27	23.700	24.100	23.700	24.000	22.842	789
2024-08-26	24.100	24.100	23.200	23.700	22.556	1,684
2024-08-23	23.800	24.200	23.800	24.000	22.842	857
2024-08-22	23.800	23.800	23.000	23.800	22.651	1,063
2024-08-21	24.000	24.400	22.500	23.800	22.651	1,936

← NewerPage 9 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.