Elanders AB (publ) (LON:0JBY)
London · Delayed Price · Currency is GBP · Price in SEK 55.30
-4.80 (-7.99%)
At close: Feb 5, 2026
Elanders AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -7.99% | 1 |
| Jan 29, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -6.82% | 4 |
| Jan 28, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -3.73% | 319 |
| Jan 20, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.62% | 146 |
| Jan 12, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 1.62% | 1 |
| Jan 9, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 0.15% | 29 |
| Jan 8, 2026 | 67.60 | 67.60 | 67.50 | 67.60 | 67.60 | 3.21% | 2,775 |
| Dec 30, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 4.63% | 119 |
| Dec 23, 2025 | 62.80 | 62.80 | 62.60 | 62.60 | 62.60 | -0.16% | 504 |
| Dec 22, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 0.16% | 1,274 |
| Dec 19, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 3.39% | 42 |
| Dec 18, 2025 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | 0.08% | 173 |
| Dec 16, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.17% | 1 |
| Dec 12, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -2.10% | 591 |
| Nov 28, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 0.65% | 73 |
| Nov 27, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.15% | 1 |
| Nov 21, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -6.46% | 94 |
| Nov 12, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 3.67% | 639 |
| Nov 10, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -3.69% | 948 |
| Nov 3, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 0.46% | 111 |
| Oct 31, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 1.57% | 2,000 |
| Oct 28, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 4.76% | 65 |
| Oct 27, 2025 | 60.60 | 60.90 | 60.60 | 60.90 | 60.90 | -0.08% | 146 |
| Oct 24, 2025 | 61.00 | 61.15 | 60.95 | 60.95 | 60.95 | 4.73% | 224 |
| Oct 7, 2025 | 57.80 | 58.60 | 57.80 | 58.20 | 58.20 | -0.34% | 109 |
| Oct 6, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 3.55% | 47 |
| Sep 30, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 0.89% | 70 |
| Sep 29, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -0.09% | 2 |
| Sep 23, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | -2.86% | 8,514 |
| Sep 16, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -3.19% | 86 |
| Sep 10, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1.71% | 600 |
| Aug 28, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | 21 |
| Aug 25, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 8.26% | 85 |
| Aug 13, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -2.15% | 1 |
| Aug 11, 2025 | 56.50 | 56.50 | 55.70 | 55.70 | 55.70 | -1.59% | 466 |
| Aug 8, 2025 | 57.20 | 57.20 | 56.60 | 56.60 | 56.60 | 2.17% | 1,051 |
| Aug 7, 2025 | 55.30 | 55.40 | 54.60 | 55.40 | 55.40 | -0.72% | 4,618 |
| Aug 6, 2025 | 55.70 | 55.80 | 55.70 | 55.80 | 55.80 | -0.36% | 320 |
| Aug 5, 2025 | 56.30 | 56.30 | 55.60 | 56.00 | 56.00 | -3.03% | 5,313 |