Elanders AB (publ) (STO:ELAN.B)
Sweden · Delayed Price · Currency is SEK 55.70
+0.70 (1.27%)
Aug 22, 2025, 5:29 PM CET
Elanders AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 59.00 | 60.30 | 58.90 | 59.00 | 59.00 | - | 46,529 |
| Aug 25, 2025 | 57.50 | 59.90 | 57.50 | 59.00 | 59.00 | 5.92% | 57,834 |
| Aug 22, 2025 | 56.00 | 57.00 | 55.70 | 55.70 | 55.70 | 1.27% | 4,328 |
| Aug 21, 2025 | 56.20 | 57.00 | 55.00 | 55.00 | 55.00 | -1.43% | 28,236 |
| Aug 20, 2025 | 54.90 | 56.90 | 54.20 | 55.80 | 55.80 | 0.72% | 6,926 |
| Aug 19, 2025 | 55.30 | 56.00 | 54.40 | 55.40 | 55.40 | 0.36% | 10,634 |
| Aug 18, 2025 | 53.40 | 56.40 | 52.80 | 55.20 | 55.20 | 3.37% | 18,818 |
| Aug 15, 2025 | 54.10 | 54.50 | 53.30 | 53.40 | 53.40 | -0.74% | 4,219 |
| Aug 14, 2025 | 54.00 | 55.00 | 53.80 | 53.80 | 53.80 | -0.19% | 6,442 |
| Aug 13, 2025 | 55.20 | 55.20 | 53.90 | 53.90 | 53.90 | -1.82% | 9,345 |
| Aug 12, 2025 | 55.60 | 55.80 | 54.80 | 54.90 | 54.90 | -0.72% | 6,014 |
| Aug 11, 2025 | 57.30 | 57.30 | 55.30 | 55.30 | 55.30 | -3.32% | 3,794 |
| Aug 8, 2025 | 56.90 | 57.40 | 56.10 | 57.20 | 57.20 | 0.70% | 7,721 |
| Aug 7, 2025 | 55.90 | 56.80 | 54.60 | 56.80 | 56.80 | 2.53% | 17,182 |
| Aug 6, 2025 | 55.90 | 56.10 | 55.30 | 55.40 | 55.40 | -0.89% | 15,771 |
| Aug 5, 2025 | 57.20 | 57.80 | 55.60 | 55.90 | 55.90 | -2.27% | 16,660 |
| Aug 4, 2025 | 57.80 | 57.80 | 56.90 | 57.20 | 57.20 | -1.21% | 7,607 |
| Aug 1, 2025 | 57.10 | 57.90 | 56.90 | 57.90 | 57.90 | 0.87% | 11,095 |
| Jul 31, 2025 | 57.50 | 57.80 | 56.10 | 57.40 | 57.40 | 2.14% | 9,584 |
| Jul 30, 2025 | 58.60 | 59.00 | 56.20 | 56.20 | 56.20 | -3.93% | 12,015 |
| Jul 29, 2025 | 59.10 | 59.30 | 58.50 | 58.50 | 58.50 | -1.18% | 17,596 |
| Jul 28, 2025 | 59.50 | 60.90 | 58.90 | 59.20 | 59.20 | -0.34% | 21,545 |
| Jul 25, 2025 | 58.10 | 59.80 | 58.10 | 59.40 | 59.40 | 0.17% | 10,238 |
| Jul 24, 2025 | 57.10 | 59.30 | 56.00 | 59.30 | 59.30 | 7.04% | 24,578 |
| Jul 23, 2025 | 55.20 | 55.80 | 54.10 | 55.40 | 55.40 | 0.54% | 20,317 |
| Jul 22, 2025 | 55.00 | 56.10 | 54.50 | 55.10 | 55.10 | 0.55% | 9,371 |
| Jul 21, 2025 | 55.50 | 55.50 | 54.20 | 54.80 | 54.80 | -1.26% | 23,466 |
| Jul 18, 2025 | 55.50 | 55.90 | 54.60 | 55.50 | 55.50 | - | 14,304 |
| Jul 17, 2025 | 56.60 | 57.40 | 55.50 | 55.50 | 55.50 | -1.77% | 13,762 |
| Jul 16, 2025 | 56.30 | 56.50 | 55.90 | 56.50 | 56.50 | 0.89% | 3,141 |
| Jul 15, 2025 | 57.90 | 57.90 | 56.00 | 56.00 | 56.00 | -2.78% | 24,212 |
| Jul 14, 2025 | 58.50 | 58.70 | 57.00 | 57.60 | 57.60 | -1.54% | 24,566 |
| Jul 11, 2025 | 55.00 | 59.00 | 53.00 | 58.50 | 58.50 | -3.78% | 54,419 |
| Jul 10, 2025 | 61.60 | 61.60 | 60.30 | 60.80 | 60.80 | -0.65% | 14,378 |
| Jul 9, 2025 | 61.60 | 62.00 | 60.20 | 61.20 | 61.20 | -0.65% | 13,330 |
| Jul 8, 2025 | 61.00 | 62.00 | 61.00 | 61.60 | 61.60 | 1.48% | 16,552 |
| Jul 7, 2025 | 60.50 | 61.00 | 60.30 | 60.70 | 60.70 | 0.33% | 7,170 |
| Jul 4, 2025 | 59.60 | 60.50 | 59.30 | 60.50 | 60.50 | 1.51% | 11,690 |
| Jul 3, 2025 | 59.10 | 59.90 | 58.90 | 59.60 | 59.60 | 1.02% | 8,961 |
| Jul 2, 2025 | 59.20 | 59.20 | 58.00 | 59.00 | 59.00 | 0.17% | 7,628 |
| Jul 1, 2025 | 58.60 | 60.00 | 58.20 | 58.90 | 58.90 | 1.20% | 7,190 |
| Jun 30, 2025 | 58.60 | 59.10 | 57.00 | 58.20 | 58.20 | 0.87% | 15,636 |
| Jun 27, 2025 | 57.70 | 58.70 | 56.50 | 57.70 | 57.70 | 0.17% | 20,312 |
| Jun 26, 2025 | 60.20 | 60.20 | 57.50 | 57.60 | 57.60 | 0.35% | 20,177 |
| Jun 25, 2025 | 58.20 | 59.05 | 56.70 | 57.40 | 57.40 | -0.86% | 5,144 |
| Jun 24, 2025 | 56.10 | 58.30 | 55.80 | 57.90 | 57.90 | 3.21% | 24,496 |
| Jun 23, 2025 | 56.40 | 56.40 | 55.30 | 56.10 | 56.10 | -0.71% | 12,376 |
| Jun 19, 2025 | 56.10 | 57.50 | 56.10 | 56.50 | 56.50 | 0.53% | 4,131 |
| Jun 18, 2025 | 59.90 | 59.90 | 56.00 | 56.20 | 56.20 | -2.43% | 23,213 |
| Jun 17, 2025 | 58.90 | 61.20 | 57.50 | 57.60 | 57.60 | -2.87% | 18,054 |