Elanders AB (publ) (STO:ELAN.B)
Sweden · Delayed Price · Currency is SEK 60.30
-0.80 (-1.31%)
At close: Dec 5, 2025
Elanders AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 61.30 | 62.00 | 61.30 | 61.90 | 61.90 | 1.81% | 7,883 |
| Nov 21, 2025 | 60.60 | 61.00 | 60.00 | 60.80 | 60.80 | -1.46% | 3,780 |
| Nov 20, 2025 | 60.00 | 61.90 | 60.00 | 61.70 | 61.70 | 2.15% | 7,515 |
| Nov 19, 2025 | 62.60 | 63.00 | 59.80 | 60.40 | 60.40 | -3.36% | 7,288 |
| Nov 18, 2025 | 61.80 | 62.50 | 60.40 | 62.50 | 62.50 | 1.13% | 4,312 |
| Nov 17, 2025 | 62.00 | 63.60 | 61.40 | 61.80 | 61.80 | -0.32% | 9,084 |
| Nov 14, 2025 | 63.30 | 64.00 | 61.80 | 62.00 | 62.00 | -2.21% | 4,167 |
| Nov 13, 2025 | 65.00 | 65.00 | 63.30 | 63.40 | 63.40 | -2.46% | 2,571 |
| Nov 12, 2025 | 64.70 | 65.00 | 64.50 | 65.00 | 65.00 | 0.46% | 13,774 |
| Nov 11, 2025 | 63.00 | 64.70 | 63.00 | 64.70 | 64.70 | 2.70% | 12,071 |
| Nov 10, 2025 | 61.10 | 63.30 | 60.90 | 63.00 | 63.00 | 4.48% | 5,160 |
| Nov 7, 2025 | 61.70 | 62.70 | 60.30 | 60.30 | 60.30 | -2.43% | 4,363 |
| Nov 6, 2025 | 63.20 | 63.50 | 61.80 | 61.80 | 61.80 | -2.68% | 4,496 |
| Nov 5, 2025 | 61.90 | 63.70 | 61.90 | 63.50 | 63.50 | - | 6,389 |
| Nov 4, 2025 | 64.80 | 64.80 | 62.40 | 63.50 | 63.50 | -2.01% | 19,104 |
| Nov 3, 2025 | 63.70 | 65.10 | 63.50 | 64.80 | 64.80 | 2.69% | 9,204 |
| Oct 31, 2025 | 64.90 | 64.90 | 62.90 | 63.10 | 63.10 | -2.92% | 7,697 |
| Oct 30, 2025 | 64.60 | 65.00 | 63.10 | 65.00 | 65.00 | 0.62% | 19,639 |
| Oct 29, 2025 | 64.70 | 64.80 | 63.30 | 64.60 | 64.60 | 0.78% | 19,010 |
| Oct 28, 2025 | 61.90 | 64.20 | 61.90 | 64.10 | 64.10 | 4.23% | 24,175 |
| Oct 27, 2025 | 61.00 | 61.80 | 59.80 | 61.50 | 61.50 | 1.65% | 28,312 |
| Oct 24, 2025 | 61.60 | 61.60 | 60.20 | 60.50 | 60.50 | -0.98% | 15,878 |
| Oct 23, 2025 | 61.00 | 62.10 | 59.10 | 61.10 | 61.10 | 1.50% | 37,286 |
| Oct 22, 2025 | 58.00 | 61.00 | 54.50 | 60.20 | 60.20 | 6.17% | 90,534 |
| Oct 21, 2025 | 56.80 | 57.40 | 55.70 | 56.70 | 56.70 | -1.73% | 37,851 |
| Oct 20, 2025 | 57.00 | 57.70 | 55.90 | 57.70 | 57.70 | 1.23% | 5,377 |
| Oct 17, 2025 | 56.00 | 57.50 | 55.50 | 57.00 | 57.00 | 1.97% | 22,959 |
| Oct 16, 2025 | 56.60 | 56.60 | 55.20 | 55.90 | 55.90 | -0.18% | 21,207 |
| Oct 15, 2025 | 56.20 | 56.70 | 56.00 | 56.00 | 56.00 | - | 4,267 |
| Oct 14, 2025 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -2.95% | 4,841 |
| Oct 13, 2025 | 58.80 | 58.90 | 57.70 | 57.70 | 57.70 | -2.04% | 6,146 |
| Oct 10, 2025 | 58.10 | 58.90 | 58.10 | 58.90 | 58.90 | 1.55% | 15,086 |
| Oct 9, 2025 | 58.00 | 58.50 | 57.30 | 58.00 | 58.00 | -1.02% | 11,019 |
| Oct 8, 2025 | 58.60 | 58.60 | 57.20 | 58.60 | 58.60 | - | 16,465 |
| Oct 7, 2025 | 58.80 | 59.00 | 57.50 | 58.60 | 58.60 | -0.34% | 12,583 |
| Oct 6, 2025 | 59.50 | 59.70 | 57.60 | 58.80 | 58.80 | -0.34% | 19,466 |
| Oct 3, 2025 | 56.60 | 59.00 | 56.10 | 59.00 | 59.00 | 4.80% | 20,823 |
| Oct 2, 2025 | 55.90 | 56.60 | 55.50 | 56.30 | 56.30 | 1.26% | 10,552 |
| Oct 1, 2025 | 55.70 | 56.30 | 55.60 | 55.60 | 55.60 | - | 6,259 |
| Sep 30, 2025 | 56.30 | 57.30 | 55.40 | 55.60 | 55.60 | -0.36% | 29,896 |
| Sep 29, 2025 | 56.70 | 57.50 | 55.60 | 55.80 | 55.80 | -1.06% | 21,407 |