Elanders AB (publ) (STO:ELAN.B)
Sweden · Delayed Price · Currency is SEK 48.60
+1.30 (2.75%)
At close: May 6, 2026
Elanders AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 47.90 | 48.65 | 47.60 | 48.65 | - | 2.85% | 14,397 |
| 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 | -3.70% | 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 |
| Apr 2, 2026 | 45.85 | 45.85 | 44.95 | 45.85 | 44.07 | -0.11% | 1,500 |
| Apr 1, 2026 | 45.00 | 46.70 | 45.00 | 45.90 | 44.12 | 3.26% | 13,638 |
| Mar 31, 2026 | 42.90 | 44.50 | 42.90 | 44.45 | 42.72 | 3.61% | 5,739 |
| Mar 30, 2026 | 44.50 | 44.50 | 42.50 | 42.90 | 41.23 | -1.72% | 6,519 |
| Mar 27, 2026 | 45.75 | 46.00 | 43.60 | 43.65 | 41.95 | -3.00% | 9,534 |
| Mar 26, 2026 | 46.10 | 46.75 | 45.00 | 45.00 | 43.25 | -4.05% | 4,546 |
| Mar 25, 2026 | 46.85 | 47.15 | 46.10 | 46.90 | 45.08 | - | 3,747 |
| Mar 24, 2026 | 46.90 | 46.90 | 46.10 | 46.90 | 45.08 | 0.86% | 1,666 |
| Mar 23, 2026 | 46.00 | 46.90 | 44.50 | 46.50 | 44.69 | 3.33% | 13,529 |
| Mar 20, 2026 | 45.35 | 46.35 | 44.65 | 45.00 | 43.25 | -0.77% | 10,831 |
| Mar 19, 2026 | 46.00 | 46.00 | 44.50 | 45.35 | 43.59 | -2.16% | 8,453 |
| Mar 18, 2026 | 47.50 | 47.50 | 45.70 | 46.35 | 44.55 | -2.42% | 18,812 |
| Mar 17, 2026 | 47.80 | 48.10 | 46.90 | 47.50 | 45.65 | 0.42% | 5,043 |
| Mar 16, 2026 | 47.50 | 47.95 | 46.85 | 47.30 | 45.46 | -1.36% | 3,697 |
| Mar 13, 2026 | 46.55 | 47.95 | 46.00 | 47.95 | 46.09 | 3.01% | 6,725 |
| Mar 12, 2026 | 47.65 | 48.50 | 46.55 | 46.55 | 44.74 | -2.31% | 12,911 |
| Mar 11, 2026 | 48.55 | 48.55 | 47.65 | 47.65 | 45.80 | -2.56% | 3,639 |
| Mar 10, 2026 | 48.50 | 48.90 | 48.00 | 48.90 | 47.00 | 1.87% | 2,210 |
| Mar 9, 2026 | 49.00 | 49.00 | 47.70 | 48.00 | 46.13 | -3.13% | 10,954 |
| Mar 6, 2026 | 48.55 | 50.80 | 48.45 | 49.55 | 47.62 | 1.95% | 8,487 |
| Mar 5, 2026 | 49.00 | 49.00 | 48.00 | 48.60 | 46.71 | -0.82% | 21,015 |
| Mar 4, 2026 | 50.20 | 50.30 | 49.00 | 49.00 | 47.09 | -3.16% | 7,008 |
| Mar 3, 2026 | 50.70 | 50.70 | 49.20 | 50.60 | 48.63 | -0.20% | 8,041 |
| Mar 2, 2026 | 49.85 | 50.60 | 48.70 | 50.70 | 48.73 | 1.40% | 12,723 |
| Feb 27, 2026 | 49.55 | 50.80 | 49.45 | 50.00 | 48.06 | 1.21% | 21,054 |
| Feb 26, 2026 | 50.00 | 50.50 | 49.25 | 49.40 | 47.48 | -1.40% | 13,788 |
| Feb 25, 2026 | 50.30 | 51.30 | 49.95 | 50.10 | 48.15 | -0.40% | 11,136 |
| Feb 24, 2026 | 51.20 | 51.20 | 50.00 | 50.30 | 48.34 | -1.57% | 10,062 |
| Feb 23, 2026 | 52.50 | 53.00 | 51.00 | 51.10 | 49.11 | -1.73% | 14,606 |