Elanders AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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