Stockholm - Delayed Quote
SEK
Elanders AB (publ) (ELAN-B.ST)
55.30
-0.70
(-1.25%)
At close: October 30 at 12:59:31 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
56.00
56.80
55.30
55.30
55.30
3,197
Oct 29, 2026
54.30
56.70
54.30
56.00
56.00
33,457
Oct 28, 2026
53.40
54.20
52.90
53.30
53.30
14,673
Oct 27, 2026
51.40
53.20
51.40
52.10
52.10
12,417
Oct 26, 2026
50.00
52.40
50.00
51.40
51.40
13,122
Oct 23, 2026
52.20
54.00
50.00
50.00
50.00
22,881
Oct 22, 2026
52.00
52.10
50.50
50.80
50.80
12,189
Oct 21, 2026
50.70
51.30
49.55
50.10
50.10
7,057
Oct 20, 2026
49.55
50.20
49.55
49.85
49.85
1,090
Oct 19, 2026
49.50
50.60
49.00
50.10
50.10
9,243
Oct 16, 2026
50.50
50.50
49.90
50.20
50.20
1,787
Oct 15, 2026
50.00
50.50
49.90
50.00
50.00
5,871
Oct 14, 2026
50.40
50.40
49.95
50.40
50.40
2,336
Oct 13, 2026
50.50
50.50
49.90
50.00
50.00
16,806
Oct 12, 2026
49.30
50.20
49.30
49.50
49.50
8,938
Oct 9, 2026
49.50
50.20
49.50
50.20
50.20
11,968
Oct 8, 2026
49.40
49.90
49.00
49.50
49.50
4,345
Oct 7, 2026
49.40
49.70
49.40
49.40
49.40
5,426
Oct 6, 2026
49.05
50.00
49.05
50.00
50.00
8,345
Oct 5, 2026
49.45
49.45
48.75
48.75
48.75
1,409
Oct 2, 2026
49.40
49.50
49.00
49.45
49.45
3,514
Oct 1, 2026
47.70
49.40
47.70
49.20
49.20
6,691
Sep 30, 2026
47.75
49.15
47.75
48.15
48.15
17,416
Sep 29, 2026
48.20
48.65
47.60
48.65
48.65
5,433
Sep 28, 2026
50.00
50.00
48.00
48.20
48.20
9,518
Sep 25, 2026
49.05
51.00
49.00
50.00
50.00
7,035
Sep 24, 2026
47.95
49.65
47.95
49.55
49.55
8,597
Sep 23, 2026
47.55
48.50
47.50
48.00
48.00
15,783
Sep 22, 2026
49.30
49.50
47.20
48.00
48.00
17,047
Sep 21, 2026
49.00
49.60
48.60
49.10
49.10
1,589
Sep 18, 2026
49.00
49.60
49.00
49.05
49.05
4,266
Sep 17, 2026
48.60
49.65
48.50
49.00
49.00
61,499
Sep 16, 2026
49.80
50.00
49.30
49.65
49.65
6,216
Sep 15, 2026
50.50
50.50
49.35
49.90
49.90
269
Sep 14, 2026
50.60
51.20
50.40
50.50
50.50
6,425
Sep 11, 2026
52.90
52.90
51.50
51.80
51.80
2,766
Sep 10, 2026
52.80
53.00
51.60
52.10
52.10
3,263
Sep 9, 2026
52.00
53.20
51.50
52.80
52.80
6,531
Sep 8, 2026
52.00
52.30
51.60
52.00
52.00
21,407
Sep 7, 2026
51.00
51.90
50.50
51.70
51.70
13,688
Sep 4, 2026
49.80
50.90
49.25
50.50
50.50
4,167
Sep 3, 2026
48.80
50.00
48.80
49.00
49.00
1,558
Sep 2, 2026
49.50
50.00
48.25
50.00
50.00
5,961
Sep 1, 2026
50.50
51.40
48.80
49.30
49.30
27,728
Aug 31, 2026
49.10
52.40
48.60
52.40
52.40
14,058
Aug 28, 2026
49.20
49.80
48.80
48.80
48.80
1,918
Aug 27, 2026
49.95
50.00
49.20
49.20
49.20
3,577
Aug 26, 2026
50.20
50.20
49.40
49.50
49.50
3,994
Aug 25, 2026
49.25
49.90
49.05
49.90
49.90
3,600
Aug 24, 2026
49.90
50.00
49.25
49.25
49.25
3,156
Aug 21, 2026
48.85
50.30
48.85
49.80
49.80
14,611
Aug 20, 2026
50.50
50.50
48.55
48.65
48.65
11,316
Aug 19, 2026
51.50
52.00
50.70
50.70
50.70
3,555
Aug 18, 2026
53.00
53.20
51.00
51.00
51.00
4,412
Aug 17, 2026
53.40
54.00
53.10
53.20
53.20
2,329
Aug 14, 2026
53.00
53.40
53.00
53.40
53.40
1,283
Aug 13, 2026
54.00
54.00
53.40
53.40
53.40
1,448
Aug 12, 2026
54.60
55.00
53.60
54.20
54.20
6,860
Aug 11, 2026
53.50
55.30
53.50
54.60
54.60
11,397
Aug 10, 2026
53.20
53.80
52.40
53.70
53.70
6,430
Aug 7, 2026
53.00
53.60
52.90
53.20
53.20
16,229
Aug 6, 2026
54.00
54.20
53.60
54.00
54.00
7,938
Aug 5, 2026
54.00
54.20
52.60
54.00
54.00
21,135
Aug 4, 2026
51.90
53.70
51.90
53.60
53.60
16,180
Aug 3, 2026
50.90
52.00
50.60
51.20
51.20
10,564
Jul 31, 2026
50.90
51.00
50.00
51.00
51.00
4,473
Jul 30, 2026
50.90
50.90
50.10
50.20
50.20
1,592
Jul 29, 2026
50.00
50.80
49.80
50.00
50.00
4,029
Jul 28, 2026
50.40
50.80
49.50
50.30
50.30
6,213
Jul 27, 2026
50.50
50.60
50.00
50.50
50.50
2,382
Jul 24, 2026
50.10
50.20
49.65
50.00
50.00
33,719
Jul 23, 2026
51.00
51.60
50.10
50.10
50.10
3,222
Jul 22, 2026
49.75
51.40
49.75
51.00
51.00
4,391
Jul 21, 2026
50.50
51.70
49.50
51.70
51.70
5,555
Jul 20, 2026
51.20
51.20
49.70
50.00
50.00
9,132
Jul 17, 2026
51.30
51.50
50.20
51.00
51.00
5,338
Jul 16, 2026
50.30
51.10
49.80
51.10
51.10
12,573
Jul 15, 2026
50.10
50.50
49.50
50.10
50.10
33,222
Jul 14, 2026
48.80
49.05
48.00
48.00
48.00
7,125
Jul 13, 2026
47.70
48.50
47.20
48.00
48.00
37,682
Jul 10, 2026
48.90
48.90
47.60
48.15
48.15
9,387
Jul 9, 2026
49.20
49.20
47.55
47.55
47.55
5,679
Jul 8, 2026
48.40
48.85
47.80
48.85
48.85
4,031
Jul 7, 2026
48.90
48.90
47.30
48.30
48.30
25,546
Jul 6, 2026
45.90
48.95
45.20
48.95
48.95
7,786
Jul 3, 2026
45.00
45.90
45.00
45.90
45.90
102,366
Jul 2, 2026
45.05
46.00
45.00
45.05
45.05
42,225
Jul 1, 2026
45.05
45.80
44.70
45.05
45.05
4,617
Jun 30, 2026
46.55
46.55
44.65
45.05
45.05
28,239
Jun 29, 2026
47.70
47.70
45.85
46.00
46.00
8,571
Jun 26, 2026
48.00
48.00
47.25
47.25
47.25
974
Jun 25, 2026
47.50
48.70
46.65
48.55
48.55
13,013
Jun 24, 2026
47.00
47.85
47.00
47.10
47.10
2,773
Jun 23, 2026
47.60
47.60
46.50
46.70
46.70
3,420
Jun 22, 2026
47.65
47.65
46.00
47.55
47.55
6,482
Jun 18, 2026
47.70
47.70
46.50
46.50
46.50
2,525
Jun 17, 2026
47.15
48.25
47.15
47.50
47.50
818
Jun 16, 2026
47.30
48.00
47.30
48.00
48.00
1,192
Jun 15, 2026
46.60
48.05
46.55
47.30
47.30
3,972
Jun 12, 2026
47.45
48.30
46.55
46.55
46.55
2,169
Jun 11, 2026
47.15
47.90
46.65
46.80
46.80
2,437
Jun 10, 2026
48.00
48.00
47.15
47.20
47.20
1,156
Jun 9, 2026
47.50
48.10
47.10
48.00
48.00
2,504
Jun 8, 2026
48.00
48.85
47.00
47.50
47.50
1,609
Jun 5, 2026
47.10
47.85
47.05
47.60
47.60
3,737
Jun 4, 2026
47.70
47.95
47.00
47.90
47.90
1,064
Jun 3, 2026
47.50
47.50
46.40
47.00
47.00
3,301
Jun 2, 2026
47.00
48.05
46.55
47.30
47.30
4,263
Jun 1, 2026
49.00
49.00
47.00
47.00
47.00
7,078
May 29, 2026
49.40
49.70
48.35
48.35
48.35
4,626
May 28, 2026
50.40
50.90
49.35
49.40
49.40
6,262
May 27, 2026
51.00
51.70
50.20
51.00
51.00
7,510
May 26, 2026
52.80
52.80
50.60
51.00
51.00
1,322
May 25, 2026
53.30
54.20
52.00
52.10
52.10
7,859
May 22, 2026
52.00
53.70
50.90
50.90
50.90
6,978
May 21, 2026
48.35
52.30
48.35
52.00
52.00
42,848
May 20, 2026
47.90
48.65
47.20
48.50
48.50
1,874
May 19, 2026
47.65
48.10
47.30
47.70
47.70
1,393
May 18, 2026
47.00
47.70
46.80
47.65
47.65
2,252
May 15, 2026
47.00
47.55
46.55
46.90
46.90
8,434
May 13, 2026
49.45
49.45
46.90
46.90
46.90
5,644
May 12, 2026
49.00
49.00
48.10
48.20
48.20
3,954
May 11, 2026
49.45
49.45
48.50
48.55
48.55
4,677
May 8, 2026
48.50
49.50
47.80
49.45
49.45
61,491
May 7, 2026
49.00
49.00
47.70
48.30
48.30
1,464
May 6, 2026
47.90
49.55
47.60
48.60
48.60
19,668
May 5, 2026
50.20
50.20
47.20
47.30
47.30
16,142
May 4, 2026
48.50
50.20
48.40
49.20
49.20
20,373
Apr 30, 2026
51.30
51.30
48.40
48.40
48.40
6,049
Apr 29, 2026
49.25
50.70
49.25
49.50
49.50
3,165
Apr 28, 2026
51.60
51.80
49.20
49.25
49.25
7,268
Apr 27, 2026
52.00
52.20
50.80
51.50
51.50
11,205
Apr 24, 2026
2.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
54.30
54.30
50.30
52.00
52.00
29,042
Apr 23, 2026
51.50
58.80
51.50
54.00
51.90
81,201
Apr 22, 2026
51.70
52.60
51.20
51.60
49.59
10,955
Apr 21, 2026
52.90
52.90
51.10
51.70
49.69
13,851
Apr 20, 2026
48.75
53.00
48.75
50.80
48.82
19,749
Apr 17, 2026
47.30
49.55
47.30
48.75
46.85
50,171
Apr 16, 2026
47.20
48.45
47.20
47.30
45.46
24,534
Apr 15, 2026
47.95
48.00
47.00
47.10
45.27
6,471
Apr 14, 2026
48.10
48.45
47.65
47.85
45.99
10,598
Apr 13, 2026
47.85
48.00
47.15
48.00
46.13
3,324
Apr 10, 2026
47.65
48.55
47.50
48.05
46.18
6,569
Apr 9, 2026
47.65
48.75
46.80
47.65
45.80
35,707
Apr 8, 2026
47.15
48.50
47.15
47.40
45.56
10,560
Apr 7, 2026
45.90
48.00
45.90
46.40
44.60
15,799
Apr 2, 2026
45.85
45.85
44.95
45.85
44.07
1,480
Apr 1, 2026
45.00
46.70
45.00
45.90
44.12
13,638
Mar 31, 2026
42.90
44.50
42.90
44.45
42.72
5,739
Mar 30, 2026
44.50
44.50
42.50
42.90
41.23
6,519
Mar 27, 2026
45.75
46.00
43.60
43.65
41.95
9,534
Mar 26, 2026
46.10
46.75
45.00
45.00
43.25
4,546
Mar 25, 2026
46.85
47.15
46.10
46.90
45.08
3,727
Mar 24, 2026
46.90
46.90
46.10
46.90
45.08
1,666
Mar 23, 2026
46.00
46.90
44.50
46.50
44.69
13,529
Mar 20, 2026
45.35
46.35
44.65
45.00
43.25
10,831
Mar 19, 2026
46.00
46.00
44.50
45.35
43.59
8,453
Mar 18, 2026
47.50
47.50
45.70
46.35
44.55
18,812
Mar 17, 2026
47.80
48.10
46.90
47.50
45.65
5,043
Mar 16, 2026
47.50
47.95
46.85
47.30
45.46
3,697
Mar 13, 2026
46.55
47.95
46.00
47.95
46.09
6,725
Mar 12, 2026
47.65
48.50
46.55
46.55
44.74
12,911
Mar 11, 2026
48.55
48.55
47.65
47.65
45.80
3,139
Mar 10, 2026
48.50
48.90
48.00
48.90
47.00
2,210
Mar 9, 2026
49.00
49.00
47.70
48.00
46.13
10,954
Mar 6, 2026
48.55
50.80
48.45
49.55
47.62
8,287
Mar 5, 2026
49.00
49.00
48.00
48.60
46.71
21,015
Mar 4, 2026
50.20
50.30
49.00
49.00
47.09
7,008
Mar 3, 2026
50.70
50.70
49.20
50.60
48.63
8,041
Mar 2, 2026
49.85
50.60
48.70
50.20
48.25
12,695
Feb 27, 2026
49.55
50.80
49.45
50.00
48.06
21,054
Feb 26, 2026
50.00
50.50
49.25
49.40
47.48
13,788
Feb 25, 2026
50.30
51.30
49.95
50.10
48.15
11,136
Feb 24, 2026
51.20
51.20
50.00
50.30
48.34
10,062
Feb 23, 2026
52.50
53.00
51.00
51.10
49.11
14,406
Feb 20, 2026
51.80
53.20
51.50
52.00
49.98
27,045
Feb 19, 2026
50.50
51.60
50.10
51.00
49.02
10,062
Feb 18, 2026
50.20
50.60
49.95
50.40
48.44
26,970
Feb 17, 2026
50.70
51.40
50.10
50.10
48.15
8,465
Feb 16, 2026
51.80
52.70
50.70
50.90
48.92
19,964
Feb 13, 2026
52.10
52.30
51.60
51.80
49.79
11,839
Feb 12, 2026
52.70
53.60
52.10
52.40
50.36
7,656
Feb 11, 2026
52.20
53.10
52.20
52.70
50.65
9,990
Feb 10, 2026
52.70
54.50
51.80
52.20
50.17
23,565
Feb 9, 2026
53.60
54.50
52.30
52.30
50.27
26,119
Feb 6, 2026
55.90
55.90
53.80
53.80
51.71
6,743
Feb 5, 2026
54.50
56.00
53.80
54.50
52.38
11,333
Feb 4, 2026
56.60
56.60
54.10
54.50
52.38
20,859
Feb 3, 2026
58.50
59.40
56.20
56.60
54.40
22,217
Feb 2, 2026
58.70
59.60
58.10
59.00
56.71
9,457
Jan 30, 2026
59.00
60.20
58.70
59.30
56.99
19,086
Jan 29, 2026
63.40
63.40
58.20
59.50
57.19
49,920
Jan 28, 2026
66.00
71.00
61.00
63.40
60.93
72,477
Jan 27, 2026
69.80
69.80
68.00
68.00
65.36
6,982
Jan 26, 2026
69.00
69.80
69.00
69.10
66.41
24,382
Jan 23, 2026
66.70
69.40
66.00
68.70
66.03
10,420
Jan 22, 2026
66.40
67.40
66.40
66.70
64.11
3,326
Jan 21, 2026
66.70
67.50
66.00
66.00
63.43
4,790
Jan 20, 2026
66.00
67.70
66.00
66.80
64.20
5,727
Jan 19, 2026
68.60
68.60
66.20
66.20
63.63
12,402
Jan 16, 2026
69.00
69.40
67.80
68.80
66.12
8,347
Jan 15, 2026
69.20
69.50
68.30
69.50
66.80
10,190
Jan 14, 2026
67.60
69.30
67.60
68.70
66.03
12,566
Jan 13, 2026
68.90
69.00
67.30
67.60
64.97
5,658
Jan 12, 2026
68.10
69.00
67.20
69.00
66.32
14,700
Jan 9, 2026
67.30
67.70
67.00
67.20
64.59
3,078
Jan 8, 2026
67.50
67.70
66.80
67.50
64.88
3,411
Jan 7, 2026
68.90
68.90
67.30
67.80
65.16
10,271
Jan 5, 2026
66.70
69.00
66.70
68.90
66.22
8,369
Jan 2, 2026
67.50
68.00
65.30
66.30
63.72
32,113
Dec 30, 2025
64.20
68.30
64.20
68.00
65.36
25,944
Dec 29, 2025
62.00
65.40
62.00
64.30
61.80
37,190
Dec 23, 2025
62.20
63.00
62.00
62.90
60.45
2,659
Dec 22, 2025
62.50
63.10
62.50
62.90
60.45
3,507
Dec 19, 2025
60.40
63.00
60.40
62.70
60.26
11,092
Dec 18, 2025
62.50
62.50
60.00
60.50
58.15
40,533
Dec 17, 2025
59.90
62.40
59.50
60.00
57.67
11,379
Dec 16, 2025
60.50
60.60
60.00
60.60
58.24
1,390
Dec 15, 2025
60.70
60.70
59.70
60.60
58.24
2,553
Dec 12, 2025
59.90
60.70
59.50
60.70
58.34
4,217
Dec 11, 2025
58.60
60.10
58.60
59.90
57.57
8,797
Dec 10, 2025
58.30
59.40
58.30
58.50
56.23
1,883
Dec 9, 2025
59.20
59.40
58.20
58.20
55.94
620
Dec 8, 2025
60.10
60.10
58.30
59.20
56.90
20,004
Dec 5, 2025
60.80
61.10
59.20
60.30
57.96
17,955
Dec 4, 2025
61.50
61.90
60.10
61.10
58.72
5,682
Dec 3, 2025
62.50
62.90
60.10
61.20
58.82
8,467
Dec 2, 2025
63.00
63.00
61.50
62.40
59.97
3,839
Dec 1, 2025
62.30
64.00
61.60
63.00
60.55
12,749
Nov 28, 2025
61.00
62.50
59.00
62.30
59.88
14,682
Nov 27, 2025
60.40
61.80
59.00
61.50
59.11
16,256
Nov 26, 2025
60.10
61.50
58.30
60.40
58.05
15,211
Nov 25, 2025
62.00
62.50
60.00
60.90
58.53
7,615
Nov 24, 2025
61.30
62.00
61.30
61.90
59.49
7,883
Nov 21, 2025
60.60
61.00
60.00
60.80
58.44
3,780
Nov 20, 2025
60.00
61.90
60.00
61.70
59.30
7,515
Nov 19, 2025
62.60
63.00
59.80
60.40
58.05
7,288
Nov 18, 2025
61.80
62.50
60.40
62.50
60.07
4,312
Nov 17, 2025
62.00
63.60
61.40
61.80
59.40
9,084
Nov 14, 2025
63.30
64.00
61.80
62.00
59.59
4,167
Nov 13, 2025
65.00
65.00
63.30
63.40
60.93
2,571
Nov 12, 2025
64.70
65.00
64.50
65.00
62.47
13,769
Nov 11, 2025
63.00
64.70
63.00
64.70
62.18
12,071
Nov 10, 2025
61.10
63.30
60.90
63.00
60.55
5,160
Nov 7, 2025
61.70
62.70
60.30
60.30
57.96
4,363
Nov 6, 2025
63.20
63.50
61.80
61.80
59.40
4,496
Nov 5, 2025
61.90
63.70
61.90
63.50
61.03
6,389
Nov 4, 2025
64.80
64.80
62.40
63.50
61.03
19,104
Nov 3, 2025
63.70
65.10
63.50
64.80
62.28
9,204
Oct 31, 2025
64.90
64.90
62.90
63.10
60.65
7,697
Oct 30, 2025
64.60
65.00
63.10
65.00
62.47
19,639
