Elanders AB (publ) (STO:ELAN.B)
Sweden · Delayed Price · Currency is SEK 48.90
-0.10 (-0.20%)
Mar 5, 2026, 9:01 AM CET
Elanders AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 50.20 | 50.30 | 49.00 | 49.00 | 49.00 | -3.16% | 7,008 |
| Mar 3, 2026 | 50.70 | 50.70 | 49.20 | 50.60 | 50.60 | -0.20% | 8,041 |
| Mar 2, 2026 | 49.85 | 50.60 | 48.70 | 50.70 | 50.70 | 1.40% | 12,723 |
| Feb 27, 2026 | 49.55 | 50.80 | 49.45 | 50.00 | 50.00 | 1.21% | 21,054 |
| Feb 26, 2026 | 50.00 | 50.50 | 49.25 | 49.40 | 49.40 | -1.40% | 13,788 |
| Feb 25, 2026 | 50.30 | 51.30 | 49.95 | 50.10 | 50.10 | -0.40% | 11,136 |
| Feb 24, 2026 | 51.20 | 51.20 | 50.00 | 50.30 | 50.30 | -1.57% | 10,062 |
| Feb 23, 2026 | 52.50 | 53.00 | 51.00 | 51.10 | 51.10 | -1.73% | 14,606 |
| Feb 20, 2026 | 51.80 | 53.20 | 51.50 | 52.00 | 52.00 | 1.96% | 27,045 |
| Feb 19, 2026 | 50.50 | 51.60 | 50.10 | 51.00 | 51.00 | 1.19% | 10,062 |
| Feb 18, 2026 | 50.20 | 50.60 | 49.95 | 50.40 | 50.40 | 0.60% | 26,970 |
| Feb 17, 2026 | 50.70 | 51.40 | 50.10 | 50.10 | 50.10 | -1.57% | 8,465 |
| Feb 16, 2026 | 51.80 | 52.70 | 50.70 | 50.90 | 50.90 | -1.74% | 19,964 |
| Feb 13, 2026 | 52.10 | 52.30 | 51.60 | 51.80 | 51.80 | -1.15% | 11,839 |
| Feb 12, 2026 | 52.70 | 53.60 | 52.10 | 52.40 | 52.40 | -0.57% | 7,656 |
| Feb 11, 2026 | 52.20 | 53.10 | 52.20 | 52.70 | 52.70 | 0.96% | 9,990 |
| Feb 10, 2026 | 52.70 | 54.50 | 51.80 | 52.20 | 52.20 | -0.19% | 23,565 |
| 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% | 20,859 |
| 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% | 8,347 |
| 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% | 8,369 |
| 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% | 11,379 |