Elon AB (publ) (STO:ELON)
Sweden · Delayed Price · Currency is SEK 18.50
+2.95 (18.97%)
Mar 4, 2026, 5:13 PM CET
Elon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 16.25 | 18.70 | 16.25 | 18.50 | 18.50 | 18.97% | 20,963 |
| Mar 3, 2026 | 16.00 | 16.00 | 15.05 | 15.55 | 15.55 | -1.58% | 4,990 |
| Mar 2, 2026 | 16.50 | 16.50 | 15.80 | 15.80 | 15.80 | -6.78% | 6,363 |
| Feb 27, 2026 | 16.95 | 17.70 | 16.50 | 16.95 | 16.95 | -4.78% | 26,191 |
| Feb 26, 2026 | 17.90 | 18.30 | 17.30 | 17.80 | 17.80 | -1.11% | 6,169 |
| Feb 25, 2026 | 17.90 | 18.95 | 17.90 | 18.00 | 18.00 | -1.10% | 2,148 |
| Feb 24, 2026 | 18.35 | 18.40 | 18.05 | 18.20 | 18.20 | 0.83% | 571 |
| Feb 23, 2026 | 18.20 | 18.65 | 18.00 | 18.05 | 18.05 | 0.84% | 6,990 |
| Feb 20, 2026 | 19.20 | 19.20 | 17.20 | 17.90 | 17.90 | -7.49% | 12,040 |
| Feb 19, 2026 | 19.40 | 20.00 | 19.35 | 19.35 | 19.35 | 1.31% | 4,928 |
| Feb 18, 2026 | 20.00 | 20.00 | 18.80 | 19.10 | 19.10 | -4.50% | 10,985 |
| Feb 17, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | 0.50% | 3,028 |
| Feb 16, 2026 | 19.90 | 19.90 | 19.70 | 19.90 | 19.90 | - | 4,141 |
| Feb 13, 2026 | 19.55 | 19.95 | 19.50 | 19.90 | 19.90 | 1.79% | 1,015 |
| Feb 12, 2026 | 20.00 | 20.00 | 19.45 | 19.55 | 19.55 | -2.25% | 1,624 |
| Feb 11, 2026 | 20.30 | 20.30 | 20.00 | 20.00 | 20.00 | -0.50% | 2,213 |
| Feb 10, 2026 | 20.40 | 20.40 | 20.00 | 20.10 | 20.10 | 0.50% | 3,454 |
| Feb 9, 2026 | 20.50 | 20.50 | 20.00 | 20.00 | 20.00 | 1.01% | 6,789 |
| Feb 6, 2026 | 19.60 | 20.10 | 19.10 | 19.80 | 19.80 | 1.02% | 10,290 |
| Feb 5, 2026 | 19.30 | 19.60 | 18.85 | 19.60 | 19.60 | -0.51% | 2,367 |
| Feb 4, 2026 | 19.70 | 19.75 | 19.20 | 19.70 | 19.70 | -0.25% | 2,734 |
| Feb 3, 2026 | 19.95 | 19.95 | 19.30 | 19.75 | 19.75 | -1.00% | 2,084 |
| Feb 2, 2026 | 20.00 | 20.20 | 18.50 | 19.95 | 19.95 | 3.10% | 6,195 |
| Jan 30, 2026 | 19.15 | 19.50 | 19.00 | 19.35 | 19.35 | 0.52% | 3,325 |
| Jan 29, 2026 | 19.25 | 19.30 | 19.25 | 19.25 | 19.25 | -0.26% | 1,737 |
| Jan 28, 2026 | 19.55 | 20.40 | 19.10 | 19.30 | 19.30 | -2.03% | 4,927 |
| Jan 27, 2026 | 19.70 | 19.75 | 19.20 | 19.70 | 19.70 | -0.51% | 3,217 |
| Jan 26, 2026 | 19.45 | 19.95 | 19.00 | 19.80 | 19.80 | 1.80% | 8,499 |
| Jan 23, 2026 | 20.00 | 20.10 | 19.00 | 19.45 | 19.45 | -2.75% | 11,185 |
| Jan 22, 2026 | 19.80 | 20.40 | 19.55 | 20.00 | 20.00 | 1.01% | 1,412 |
| Jan 21, 2026 | 20.30 | 20.50 | 19.50 | 19.80 | 19.80 | -2.46% | 5,967 |
| Jan 20, 2026 | 19.30 | 20.80 | 18.65 | 20.30 | 20.30 | 7.98% | 14,397 |
| Jan 19, 2026 | 18.80 | 19.40 | 18.60 | 18.80 | 18.80 | -3.09% | 2,851 |
| Jan 16, 2026 | 19.35 | 19.40 | 18.90 | 19.40 | 19.40 | 1.04% | 4,950 |
| Jan 15, 2026 | 19.35 | 19.35 | 18.90 | 19.20 | 19.20 | -0.78% | 2,926 |
| Jan 14, 2026 | 19.15 | 19.75 | 18.55 | 19.35 | 19.35 | 1.04% | 3,677 |
| Jan 13, 2026 | 20.00 | 20.00 | 19.15 | 19.15 | 19.15 | -4.25% | 5,117 |
| Jan 12, 2026 | 18.30 | 21.00 | 18.25 | 20.00 | 20.00 | 11.11% | 37,783 |
| Jan 9, 2026 | 17.70 | 18.90 | 17.50 | 18.00 | 18.00 | 4.35% | 22,799 |
| Jan 8, 2026 | 17.10 | 17.60 | 17.10 | 17.25 | 17.25 | 2.07% | 7,595 |
| Jan 7, 2026 | 16.00 | 16.90 | 16.00 | 16.90 | 16.90 | 0.60% | 14,847 |
| Jan 5, 2026 | 16.75 | 16.80 | 16.55 | 16.80 | 16.80 | -0.88% | 1,831 |
| Jan 2, 2026 | 16.90 | 17.10 | 16.35 | 16.95 | 16.95 | 0.59% | 3,031 |
| Dec 30, 2025 | 17.10 | 17.10 | 16.85 | 16.85 | 16.85 | -1.17% | 1,148 |
| Dec 29, 2025 | 16.10 | 17.35 | 16.10 | 17.05 | 17.05 | 5.57% | 10,870 |
| Dec 23, 2025 | 15.95 | 16.20 | 15.90 | 16.15 | 16.15 | 0.94% | 2,979 |
| Dec 22, 2025 | 16.05 | 16.20 | 15.95 | 16.00 | 16.00 | - | 3,785 |
| Dec 19, 2025 | 15.80 | 16.55 | 15.80 | 16.00 | 16.00 | -0.62% | 6,485 |
| Dec 18, 2025 | 16.00 | 16.25 | 15.80 | 16.10 | 16.10 | -0.92% | 5,379 |
| Dec 17, 2025 | 16.25 | 16.60 | 16.00 | 16.25 | 16.25 | -0.91% | 3,179 |