Elanders AB (publ) (STO:ELAN.B)
Sweden · Delayed Price · Currency is SEK 50.00
+0.50 (1.01%)
Oct 13, 2026, 5:29 PM CET
Elanders AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 50.50 | 50.50 | 49.90 | 50.00 | 50.00 | 1.01% | 16,705 |
| Oct 12, 2026 | 49.30 | 50.20 | 49.30 | 49.50 | 49.50 | -1.39% | 8,938 |
| Oct 9, 2026 | 49.50 | 50.20 | 49.50 | 50.20 | 50.20 | 1.41% | 11,968 |
| Oct 8, 2026 | 49.40 | 49.90 | 49.00 | 49.50 | 49.50 | 0.20% | 4,345 |
| Oct 7, 2026 | 49.40 | 49.70 | 49.40 | 49.40 | 49.40 | -1.20% | 5,473 |
| Oct 6, 2026 | 49.05 | 50.00 | 49.05 | 50.00 | 50.00 | 2.56% | 8,345 |
| Oct 5, 2026 | 49.45 | 49.45 | 48.75 | 48.75 | 48.75 | -1.42% | 1,409 |
| Oct 2, 2026 | 49.40 | 49.50 | 49.00 | 49.45 | 49.45 | 0.51% | 3,514 |
| Oct 1, 2026 | 47.70 | 49.40 | 47.70 | 49.20 | 49.20 | 2.18% | 6,691 |
| Sep 30, 2026 | 47.75 | 49.15 | 47.75 | 48.15 | 48.15 | -1.03% | 17,416 |
| Sep 29, 2026 | 48.20 | 48.65 | 47.60 | 48.65 | 48.65 | 0.93% | 5,433 |
| Sep 28, 2026 | 50.00 | 50.00 | 48.00 | 48.20 | 48.20 | -3.60% | 9,521 |
| Sep 25, 2026 | 49.05 | 51.00 | 49.00 | 50.00 | 50.00 | 0.91% | 7,035 |
| Sep 24, 2026 | 47.95 | 49.65 | 47.95 | 49.55 | 49.55 | 3.23% | 8,597 |
| Sep 23, 2026 | 47.55 | 48.50 | 47.50 | 48.00 | 48.00 | - | 15,783 |
| Sep 22, 2026 | 49.30 | 49.50 | 47.20 | 48.00 | 48.00 | -2.24% | 17,047 |
| Sep 21, 2026 | 49.00 | 49.60 | 48.60 | 49.10 | 49.10 | 0.10% | 1,589 |
| Sep 18, 2026 | 49.00 | 49.60 | 49.00 | 49.05 | 49.05 | 0.10% | 4,266 |
| Sep 17, 2026 | 48.60 | 49.65 | 48.50 | 49.00 | 49.00 | -1.31% | 61,499 |
| Sep 16, 2026 | 49.80 | 50.00 | 49.30 | 49.65 | 49.65 | -0.50% | 6,216 |
| Sep 15, 2026 | 50.50 | 50.50 | 49.35 | 49.90 | 49.90 | -1.19% | 269 |
| Sep 14, 2026 | 50.60 | 51.20 | 50.40 | 50.50 | 50.50 | -2.51% | 6,425 |
| Sep 11, 2026 | 52.90 | 52.90 | 51.50 | 51.80 | 51.80 | -0.58% | 2,766 |
| Sep 10, 2026 | 52.80 | 53.00 | 51.60 | 52.10 | 52.10 | -1.33% | 3,263 |
| Sep 9, 2026 | 52.00 | 53.20 | 51.50 | 52.80 | 52.80 | 1.54% | 6,167 |
| Sep 8, 2026 | 52.00 | 52.30 | 51.60 | 52.00 | 52.00 | 0.58% | 21,407 |
| Sep 7, 2026 | 51.00 | 51.90 | 50.50 | 51.70 | 51.70 | 2.38% | 13,688 |
| Sep 4, 2026 | 49.80 | 50.90 | 49.25 | 50.50 | 50.50 | 3.06% | 3,547 |
| Sep 3, 2026 | 48.80 | 50.00 | 48.80 | 49.00 | 49.00 | -2.00% | 1,558 |
| Sep 2, 2026 | 49.50 | 50.00 | 48.25 | 50.00 | 50.00 | 1.42% | 5,961 |
| 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 |