Elanders AB (publ) (STO:ELAN.B)
Sweden · Delayed Price · Currency is SEK 52.70
+0.40 (0.76%)
Feb 10, 2026, 9:00 AM CET
Elanders AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 52.70 | 54.50 | 51.80 | 52.20 | 52.20 | -0.19% | 21,905 |
| Feb 9, 2026 | 53.60 | 54.50 | 52.30 | 52.30 | 52.30 | -2.79% | 26,119 |
| Feb 6, 2026 | 55.90 | 55.90 | 53.80 | 53.80 | 53.80 | -1.28% | 6,743 |
| Feb 5, 2026 | 54.50 | 56.00 | 53.80 | 54.50 | 54.50 | - | 11,333 |
| Feb 4, 2026 | 56.60 | 56.60 | 54.10 | 54.50 | 54.50 | -3.71% | 20,243 |
| Feb 3, 2026 | 58.50 | 59.40 | 56.20 | 56.60 | 56.60 | -4.07% | 22,217 |
| Feb 2, 2026 | 58.70 | 59.60 | 58.10 | 59.00 | 59.00 | -0.51% | 9,457 |
| Jan 30, 2026 | 59.00 | 60.20 | 58.70 | 59.30 | 59.30 | -0.34% | 19,086 |
| Jan 29, 2026 | 63.40 | 63.40 | 58.20 | 59.50 | 59.50 | -6.15% | 49,920 |
| Jan 28, 2026 | 66.00 | 71.00 | 61.00 | 63.40 | 63.40 | -6.76% | 72,477 |
| Jan 27, 2026 | 69.80 | 69.80 | 68.00 | 68.00 | 68.00 | -1.59% | 6,982 |
| Jan 26, 2026 | 69.00 | 69.80 | 69.00 | 69.10 | 69.10 | 0.58% | 24,382 |
| Jan 23, 2026 | 66.70 | 69.40 | 66.00 | 68.70 | 68.70 | 3.00% | 10,420 |
| Jan 22, 2026 | 66.40 | 67.40 | 66.40 | 66.70 | 66.70 | 1.06% | 3,326 |
| Jan 21, 2026 | 66.70 | 67.50 | 66.00 | 66.00 | 66.00 | -1.20% | 4,790 |
| Jan 20, 2026 | 66.00 | 67.70 | 66.00 | 66.80 | 66.80 | 0.91% | 5,727 |
| Jan 19, 2026 | 68.60 | 68.60 | 66.20 | 66.20 | 66.20 | -3.78% | 12,402 |
| Jan 16, 2026 | 69.00 | 69.40 | 67.80 | 68.80 | 68.80 | -1.01% | 8,075 |
| Jan 15, 2026 | 69.20 | 69.50 | 68.30 | 69.50 | 69.50 | 1.16% | 10,190 |
| Jan 14, 2026 | 67.60 | 69.30 | 67.60 | 68.70 | 68.70 | 1.63% | 12,566 |
| Jan 13, 2026 | 68.90 | 69.00 | 67.30 | 67.60 | 67.60 | -2.03% | 5,658 |
| Jan 12, 2026 | 68.10 | 69.00 | 67.20 | 69.00 | 69.00 | 2.68% | 14,700 |
| Jan 9, 2026 | 67.30 | 67.70 | 67.00 | 67.20 | 67.20 | -0.44% | 3,078 |
| Jan 8, 2026 | 67.50 | 67.70 | 66.80 | 67.50 | 67.50 | -0.44% | 3,411 |
| Jan 7, 2026 | 68.90 | 68.90 | 67.30 | 67.80 | 67.80 | -1.60% | 10,271 |
| Jan 5, 2026 | 66.70 | 69.00 | 66.70 | 68.90 | 68.90 | 3.92% | 8,290 |
| Jan 2, 2026 | 67.50 | 68.00 | 65.30 | 66.30 | 66.30 | -2.50% | 32,113 |
| Dec 30, 2025 | 64.20 | 68.30 | 64.20 | 68.00 | 68.00 | 5.75% | 25,944 |
| Dec 29, 2025 | 62.00 | 65.40 | 62.00 | 64.30 | 64.30 | 2.23% | 37,190 |
| Dec 23, 2025 | 62.20 | 63.00 | 62.00 | 62.90 | 62.90 | - | 2,659 |
| Dec 22, 2025 | 62.50 | 63.10 | 62.50 | 62.90 | 62.90 | 0.32% | 3,507 |
| Dec 19, 2025 | 60.40 | 63.00 | 60.40 | 62.70 | 62.70 | 3.64% | 11,092 |
| Dec 18, 2025 | 62.50 | 62.50 | 60.00 | 60.50 | 60.50 | 0.83% | 40,533 |
| Dec 17, 2025 | 59.90 | 62.40 | 59.50 | 60.00 | 60.00 | -0.99% | 11,351 |
| Dec 16, 2025 | 60.50 | 60.60 | 60.00 | 60.60 | 60.60 | - | 1,390 |
| Dec 15, 2025 | 60.70 | 60.70 | 59.70 | 60.60 | 60.60 | -0.16% | 2,299 |
| Dec 12, 2025 | 59.90 | 60.70 | 59.50 | 60.70 | 60.70 | 1.34% | 4,217 |
| Dec 11, 2025 | 58.60 | 60.10 | 58.60 | 59.90 | 59.90 | 2.39% | 8,797 |
| Dec 10, 2025 | 58.30 | 59.40 | 58.30 | 58.50 | 58.50 | 0.52% | 1,880 |
| Dec 9, 2025 | 59.20 | 59.40 | 58.20 | 58.20 | 58.20 | -1.69% | 620 |
| Dec 8, 2025 | 60.10 | 60.10 | 58.30 | 59.20 | 59.20 | -1.82% | 20,004 |
| Dec 5, 2025 | 60.80 | 61.10 | 59.20 | 60.30 | 60.30 | -1.31% | 17,955 |
| Dec 4, 2025 | 61.50 | 61.90 | 60.10 | 61.10 | 61.10 | -0.16% | 5,682 |
| Dec 3, 2025 | 62.50 | 62.90 | 60.10 | 61.20 | 61.20 | -1.92% | 8,467 |
| Dec 2, 2025 | 63.00 | 63.00 | 61.50 | 62.40 | 62.40 | -0.95% | 3,839 |
| Dec 1, 2025 | 62.30 | 64.00 | 61.60 | 63.00 | 63.00 | 1.12% | 12,749 |
| Nov 28, 2025 | 61.00 | 62.50 | 59.00 | 62.30 | 62.30 | 1.30% | 14,682 |
| Nov 27, 2025 | 60.40 | 61.80 | 59.00 | 61.50 | 61.50 | 1.82% | 16,256 |
| Nov 26, 2025 | 60.10 | 61.50 | 58.30 | 60.40 | 60.40 | -0.82% | 15,211 |
| Nov 25, 2025 | 62.00 | 62.50 | 60.00 | 60.90 | 60.90 | -1.62% | 7,615 |