Elanders AB (publ) (STO:ELAN.B)
Sweden · Delayed Price · Currency is SEK 47.50
-0.50 (-1.04%)
At close: Jun 17, 2026
Elanders AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 47.15 | 48.25 | 47.15 | 47.50 | 47.50 | -1.04% | 818 |
| Jun 16, 2026 | 47.30 | 48.00 | 47.30 | 48.00 | 48.00 | 1.48% | 1,943 |
| Jun 15, 2026 | 46.60 | 48.05 | 46.55 | 47.30 | 47.30 | 1.61% | 3,972 |
| Jun 12, 2026 | 47.60 | 48.30 | 46.55 | 46.55 | 46.55 | 0.11% | 2,586 |
| Jun 11, 2026 | 47.15 | 47.90 | 46.50 | 46.50 | 46.50 | -1.38% | 2,783 |
| Jun 10, 2026 | 48.00 | 48.00 | 47.15 | 47.15 | 47.15 | -1.77% | 1,335 |
| Jun 9, 2026 | 47.50 | 48.10 | 47.10 | 48.00 | 48.00 | 1.05% | 2,504 |
| Jun 8, 2026 | 48.00 | 48.85 | 47.00 | 47.50 | 47.50 | -0.21% | 1,609 |
| Jun 5, 2026 | 47.10 | 47.85 | 47.05 | 47.60 | 47.60 | -0.63% | 3,737 |
| Jun 4, 2026 | 47.70 | 47.95 | 47.00 | 47.90 | 47.90 | 1.91% | 1,064 |
| Jun 3, 2026 | 47.50 | 47.50 | 46.40 | 47.00 | 47.00 | -0.63% | 3,301 |
| Jun 2, 2026 | 47.00 | 48.05 | 46.55 | 47.30 | 47.30 | 0.64% | 4,263 |
| Jun 1, 2026 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | -2.79% | 7,078 |
| May 29, 2026 | 49.40 | 49.70 | 48.35 | 48.35 | 48.35 | -2.13% | 4,626 |
| May 28, 2026 | 50.40 | 50.90 | 49.35 | 49.40 | 49.40 | -3.14% | 6,867 |
| May 27, 2026 | 51.00 | 51.70 | 50.20 | 51.00 | 51.00 | - | 7,510 |
| May 26, 2026 | 52.80 | 52.80 | 50.60 | 51.00 | 51.00 | -2.11% | 1,322 |
| May 25, 2026 | 53.30 | 54.20 | 52.00 | 52.10 | 52.10 | 2.36% | 7,859 |
| May 22, 2026 | 52.00 | 53.70 | 50.90 | 50.90 | 50.90 | -2.12% | 6,978 |
| May 21, 2026 | 48.35 | 52.30 | 48.35 | 52.00 | 52.00 | 7.22% | 42,848 |
| May 20, 2026 | 47.90 | 48.65 | 47.20 | 48.50 | 48.50 | 1.68% | 1,874 |
| May 19, 2026 | 47.65 | 48.10 | 47.30 | 47.70 | 47.70 | 0.10% | 1,393 |
| May 18, 2026 | 47.00 | 47.70 | 46.80 | 47.65 | 47.65 | 1.60% | 2,252 |
| May 15, 2026 | 47.00 | 47.55 | 46.55 | 46.90 | 46.90 | - | 8,434 |
| May 13, 2026 | 49.45 | 49.45 | 46.90 | 46.90 | 46.90 | -2.70% | 5,644 |
| May 12, 2026 | 49.00 | 49.00 | 48.10 | 48.20 | 48.20 | -0.72% | 3,954 |
| May 11, 2026 | 49.45 | 49.45 | 48.50 | 48.55 | 48.55 | -1.82% | 4,677 |
| May 8, 2026 | 48.50 | 49.50 | 47.80 | 49.45 | 49.45 | 2.38% | 61,491 |
| May 7, 2026 | 49.00 | 49.00 | 47.70 | 48.30 | 48.30 | -0.62% | 1,464 |
| May 6, 2026 | 47.90 | 49.55 | 47.60 | 48.60 | 48.60 | 2.75% | 19,668 |
| May 5, 2026 | 50.20 | 50.20 | 47.20 | 47.30 | 47.30 | -3.86% | 16,142 |
| May 4, 2026 | 48.50 | 50.20 | 48.40 | 49.20 | 49.20 | 1.65% | 20,373 |
| Apr 30, 2026 | 51.30 | 51.30 | 48.40 | 48.40 | 48.40 | -2.22% | 6,049 |
| Apr 29, 2026 | 49.25 | 50.70 | 49.25 | 49.50 | 49.50 | 0.51% | 3,165 |
| Apr 28, 2026 | 51.60 | 51.80 | 49.20 | 49.25 | 49.25 | -4.37% | 7,268 |
| Apr 27, 2026 | 52.00 | 52.20 | 50.80 | 51.50 | 51.50 | -0.96% | 11,205 |
| Apr 24, 2026 | 54.30 | 54.30 | 50.30 | 52.00 | 52.00 | 0.19% | 29,042 |
| Apr 23, 2026 | 51.50 | 58.80 | 51.50 | 54.00 | 51.90 | 4.65% | 81,201 |
| Apr 22, 2026 | 51.70 | 52.60 | 51.20 | 51.60 | 49.59 | -0.19% | 10,955 |
| Apr 21, 2026 | 52.90 | 52.90 | 51.10 | 51.70 | 49.69 | 1.77% | 13,851 |
| Apr 20, 2026 | 48.75 | 53.00 | 48.75 | 50.80 | 48.82 | 4.21% | 19,749 |
| Apr 17, 2026 | 47.30 | 49.55 | 47.30 | 48.75 | 46.85 | 3.07% | 50,171 |
| Apr 16, 2026 | 47.20 | 48.45 | 47.20 | 47.30 | 45.46 | 0.42% | 24,534 |
| Apr 15, 2026 | 47.95 | 48.00 | 47.00 | 47.10 | 45.27 | -1.57% | 6,471 |
| Apr 14, 2026 | 48.10 | 48.45 | 47.65 | 47.85 | 45.99 | -0.31% | 10,598 |
| Apr 13, 2026 | 47.85 | 48.00 | 47.15 | 48.00 | 46.13 | -0.10% | 3,324 |
| Apr 10, 2026 | 47.65 | 48.55 | 47.50 | 48.05 | 46.18 | 0.84% | 6,569 |
| Apr 9, 2026 | 47.65 | 48.75 | 46.80 | 47.65 | 45.80 | 0.53% | 35,707 |
| Apr 8, 2026 | 47.15 | 48.50 | 47.15 | 47.40 | 45.56 | 2.16% | 10,560 |
| Apr 7, 2026 | 45.90 | 48.00 | 45.90 | 46.40 | 44.60 | 1.20% | 15,799 |