Elon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	43.900	47.300	43.800	44.200	44.200	67,979
2026-10-15	46.600	46.600	41.000	42.600	42.600	79,337
2026-10-14	49.100	49.200	44.500	46.600	46.600	109,853
2026-10-13	49.400	53.000	47.100	50.400	50.400	106,146
2026-10-12	44.000	49.700	44.000	48.400	48.400	65,925
2026-10-09	50.800	50.800	42.400	42.900	42.900	115,483
2026-10-08	51.600	52.000	48.100	52.000	52.000	60,567
2026-10-07	52.000	54.800	49.000	51.600	51.600	167,992
2026-10-06	47.700	52.000	47.700	50.200	50.200	133,870
2026-10-05	41.600	47.000	41.500	47.000	47.000	91,085
2026-10-02	39.900	43.000	39.200	41.500	41.500	42,476
2026-10-01	40.900	44.200	39.200	39.200	39.200	58,995
2026-09-30	43.000	44.400	39.600	41.600	41.600	34,075
2026-09-29	36.300	43.000	36.300	43.000	43.000	76,170
2026-09-28	35.000	36.600	34.600	36.000	36.000	32,818
2026-09-25	32.100	34.600	32.100	34.600	34.600	24,391
2026-09-24	32.400	33.000	32.000	32.100	32.100	5,351
2026-09-23	32.000	32.900	31.900	32.100	32.100	2,858
2026-09-22	32.600	33.300	31.800	32.000	32.000	8,123
2026-09-21	32.900	33.500	32.000	32.500	32.500	10,808
2026-09-18	32.800	33.500	31.800	32.900	32.900	24,321
2026-09-17	32.200	32.800	32.100	32.300	32.300	2,991
2026-09-16	32.200	34.500	31.700	32.100	32.100	5,849
2026-09-15	32.700	33.500	31.500	32.200	32.200	22,806
2026-09-14	33.400	35.600	32.300	33.300	33.300	10,499
2026-09-11	32.900	33.900	31.500	33.000	33.000	35,550
2026-09-10	33.000	34.600	32.000	32.700	32.700	18,721
2026-09-09	34.200	35.000	32.000	32.400	32.400	57,182
2026-09-08	36.000	36.000	33.200	35.800	35.800	36,596
2026-09-07	29.600	36.000	29.600	36.000	36.000	85,577
2026-09-04	31.900	31.900	29.600	29.600	29.600	24,423
2026-09-03	32.700	32.700	29.500	32.600	32.600	22,741
2026-09-02	36.200	37.000	31.300	32.100	32.100	125,535
2026-09-01	33.900	36.000	33.900	36.000	36.000	66,741
2026-08-31	29.000	35.400	29.000	33.900	33.900	103,927
2026-08-28	23.900	36.200	22.900	30.500	30.500	92,494
2026-08-27	20.900	26.000	20.900	24.300	24.300	131,195
2026-08-26	19.300	19.600	19.000	19.000	19.000	10,633
2026-08-25	19.000	19.400	18.950	19.300	19.300	3,105
2026-08-24	19.400	19.750	18.250	19.000	19.000	2,557
2026-08-21	18.100	19.000	18.100	19.000	19.000	12,156
2026-08-20	18.500	18.650	18.300	18.650	18.650	2,516
2026-08-19	18.700	18.800	18.200	18.500	18.500	2,837
2026-08-18	19.000	19.050	18.350	18.700	18.700	4,531
2026-08-17	19.000	19.550	19.000	19.100	19.100	1,013
2026-08-14	18.800	19.350	18.750	19.250	19.250	176
2026-08-13	19.100	19.100	18.800	18.800	18.800	471
2026-08-12	18.900	19.050	18.700	18.900	18.900	2,127
2026-08-11	18.750	18.750	18.700	18.700	18.700	113
2026-08-10	19.000	19.050	18.750	18.750	18.750	1,086
2026-08-07	19.500	19.600	18.900	19.050	19.050	997
2026-08-06	18.650	19.500	18.650	19.050	19.050	4,003
2026-08-05	18.900	18.950	18.550	18.650	18.650	1,279
2026-08-04	18.650	18.950	18.000	18.900	18.900	2,925
2026-08-03	18.600	19.200	18.500	19.050	19.050	3,680
2026-07-31	18.300	19.300	18.250	19.250	19.250	2,087
2026-07-30	19.000	19.000	18.700	19.000	19.000	165
2026-07-29	18.350	19.000	18.350	19.000	19.000	3,698
2026-07-28	18.900	18.950	18.350	18.700	18.700	1,371
2026-07-27	18.350	19.000	18.350	18.400	18.400	2,963

Page 1 of 5 · 249 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.