Elanders AB (publ) (STO:ELAN.B)
Sweden · Delayed Price · Currency is SEK 50.00
+0.70 (1.42%)
Sep 2, 2026, 5:29 PM CET
Elanders AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 50.50 | 51.40 | 48.80 | 49.30 | 49.30 | -5.92% | 27,728 |
| Aug 31, 2026 | 49.10 | 52.40 | 48.60 | 52.40 | 52.40 | 7.38% | 12,675 |
| Aug 28, 2026 | 49.20 | 49.80 | 48.80 | 48.80 | 48.80 | -0.81% | 1,918 |
| Aug 27, 2026 | 49.95 | 50.00 | 49.20 | 49.20 | 49.20 | -0.61% | 3,577 |
| Aug 26, 2026 | 50.20 | 50.20 | 49.40 | 49.50 | 49.50 | -0.80% | 3,994 |
| Aug 25, 2026 | 49.25 | 49.90 | 49.05 | 49.90 | 49.90 | 1.32% | 3,600 |
| Aug 24, 2026 | 49.90 | 50.00 | 49.25 | 49.25 | 49.25 | -1.10% | 3,156 |
| Aug 21, 2026 | 48.85 | 50.30 | 48.85 | 49.80 | 49.80 | 2.36% | 14,611 |
| Aug 20, 2026 | 50.50 | 50.50 | 48.55 | 48.65 | 48.65 | -4.04% | 11,316 |
| Aug 19, 2026 | 51.50 | 52.00 | 50.70 | 50.70 | 50.70 | -0.59% | 3,555 |
| Aug 18, 2026 | 53.00 | 53.20 | 51.00 | 51.00 | 51.00 | -4.14% | 4,412 |
| Aug 17, 2026 | 53.40 | 54.00 | 53.10 | 53.20 | 53.20 | -0.37% | 2,329 |
| Aug 14, 2026 | 53.00 | 53.40 | 53.00 | 53.40 | 53.40 | - | 1,283 |
| Aug 13, 2026 | 54.00 | 54.00 | 53.40 | 53.40 | 53.40 | -1.48% | 1,448 |
| Aug 12, 2026 | 54.60 | 55.00 | 53.60 | 54.20 | 54.20 | -0.73% | 6,860 |
| Aug 11, 2026 | 53.50 | 55.30 | 53.50 | 54.60 | 54.60 | 1.68% | 11,397 |
| Aug 10, 2026 | 53.20 | 53.80 | 52.40 | 53.70 | 53.70 | 0.94% | 6,430 |
| Aug 7, 2026 | 53.00 | 53.60 | 52.90 | 53.20 | 53.20 | -1.48% | 16,229 |
| Aug 6, 2026 | 54.00 | 54.20 | 53.60 | 54.00 | 54.00 | - | 7,938 |
| Aug 5, 2026 | 54.00 | 54.20 | 52.60 | 54.00 | 54.00 | 0.75% | 21,135 |
| Aug 4, 2026 | 51.90 | 53.70 | 51.90 | 53.60 | 53.60 | 4.69% | 16,180 |
| Aug 3, 2026 | 50.90 | 52.00 | 50.60 | 51.20 | 51.20 | 0.39% | 10,564 |
| Jul 31, 2026 | 50.90 | 51.00 | 50.00 | 51.00 | 51.00 | 1.59% | 4,473 |
| Jul 30, 2026 | 50.90 | 50.90 | 50.10 | 50.20 | 50.20 | 0.40% | 1,592 |
| Jul 29, 2026 | 50.00 | 50.80 | 49.80 | 50.00 | 50.00 | -0.60% | 4,029 |
| Jul 28, 2026 | 50.40 | 50.80 | 49.50 | 50.30 | 50.30 | -0.40% | 6,218 |
| Jul 27, 2026 | 50.50 | 50.60 | 50.00 | 50.50 | 50.50 | 1.00% | 2,382 |
| Jul 24, 2026 | 50.10 | 50.20 | 49.65 | 50.00 | 50.00 | -0.20% | 33,823 |
| Jul 23, 2026 | 51.00 | 51.60 | 50.10 | 50.10 | 50.10 | -1.76% | 3,222 |
| Jul 22, 2026 | 49.75 | 51.40 | 49.75 | 51.00 | 51.00 | -1.35% | 4,391 |
| Jul 21, 2026 | 50.50 | 51.70 | 49.50 | 51.70 | 51.70 | 3.40% | 5,555 |
| Jul 20, 2026 | 51.20 | 51.20 | 49.70 | 50.00 | 50.00 | -1.96% | 9,015 |
| Jul 17, 2026 | 51.30 | 51.50 | 50.20 | 51.00 | 51.00 | -0.20% | 5,338 |
| Jul 16, 2026 | 50.30 | 51.10 | 49.80 | 51.10 | 51.10 | 2.00% | 14,576 |
| Jul 15, 2026 | 50.10 | 50.50 | 49.50 | 50.10 | 50.10 | 4.38% | 33,222 |
| Jul 14, 2026 | 48.80 | 49.05 | 48.00 | 48.00 | 48.00 | - | 7,125 |
| Jul 13, 2026 | 47.70 | 48.50 | 47.20 | 48.00 | 48.00 | -0.31% | 37,682 |
| Jul 10, 2026 | 48.90 | 48.90 | 47.60 | 48.15 | 48.15 | 1.26% | 9,387 |
| Jul 9, 2026 | 49.20 | 49.20 | 47.55 | 47.55 | 47.55 | -2.66% | 5,679 |
| Jul 8, 2026 | 48.40 | 48.85 | 47.80 | 48.85 | 48.85 | 1.14% | 4,031 |
| Jul 7, 2026 | 48.90 | 48.90 | 47.30 | 48.30 | 48.30 | -1.33% | 25,546 |
| Jul 6, 2026 | 45.90 | 48.95 | 45.20 | 48.95 | 48.95 | 6.64% | 7,786 |
| Jul 3, 2026 | 45.00 | 45.90 | 45.00 | 45.90 | 45.90 | 1.89% | 102,366 |
| Jul 2, 2026 | 45.05 | 46.00 | 45.00 | 45.05 | 45.05 | - | 42,225 |
| Jul 1, 2026 | 45.05 | 45.80 | 44.70 | 45.05 | 45.05 | - | 4,617 |
| Jun 30, 2026 | 46.55 | 46.55 | 44.65 | 45.05 | 45.05 | -2.07% | 28,239 |
| Jun 29, 2026 | 47.70 | 47.70 | 45.85 | 46.00 | 46.00 | -2.65% | 8,571 |
| Jun 26, 2026 | 48.00 | 48.00 | 47.25 | 47.25 | 47.25 | -2.68% | 974 |
| Jun 25, 2026 | 47.50 | 48.70 | 46.65 | 48.55 | 48.55 | 3.08% | 13,013 |
| Jun 24, 2026 | 47.00 | 47.85 | 47.00 | 47.10 | 47.10 | 0.86% | 2,773 |