Elon AB (publ) (STO:ELON)
Sweden · Delayed Price · Currency is SEK 19.70
-0.60 (-2.96%)
Jan 21, 2026, 1:09 PM CET
Elon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,449 |
| 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 |
| Dec 16, 2025 | 16.60 | 16.75 | 16.25 | 16.40 | 16.40 | -1.50% | 1,449 |
| Dec 15, 2025 | 16.30 | 16.65 | 16.30 | 16.65 | 16.65 | 1.83% | 3,004 |
| Dec 12, 2025 | 16.35 | 16.95 | 16.25 | 16.35 | 16.35 | -2.39% | 3,314 |
| Dec 11, 2025 | 16.65 | 17.05 | 16.50 | 16.75 | 16.75 | -0.89% | 2,801 |
| Dec 10, 2025 | 16.80 | 16.90 | 16.40 | 16.90 | 16.90 | - | 2,172 |
| Dec 9, 2025 | 16.30 | 17.10 | 16.30 | 16.90 | 16.90 | 2.42% | 7,733 |
| Dec 8, 2025 | 16.25 | 16.90 | 16.25 | 16.50 | 16.50 | -1.20% | 3,943 |
| Dec 5, 2025 | 16.85 | 16.90 | 16.10 | 16.70 | 16.70 | -1.18% | 6,233 |
| Dec 4, 2025 | 16.45 | 17.00 | 16.00 | 16.90 | 16.90 | -1.17% | 2,013 |
| Dec 3, 2025 | 16.95 | 17.20 | 16.85 | 17.10 | 17.10 | 0.59% | 2,533 |
| Dec 2, 2025 | 16.85 | 17.25 | 16.50 | 17.00 | 17.00 | 0.29% | 2,275 |
| Dec 1, 2025 | 17.15 | 17.30 | 16.60 | 16.95 | 16.95 | -1.17% | 3,138 |
| Nov 28, 2025 | 17.50 | 17.50 | 16.90 | 17.15 | 17.15 | 1.78% | 4,480 |
| Nov 27, 2025 | 16.75 | 17.25 | 16.60 | 16.85 | 16.85 | -2.60% | 4,644 |
| Nov 26, 2025 | 17.65 | 17.65 | 16.65 | 17.30 | 17.30 | 1.47% | 5,208 |
| Nov 25, 2025 | 17.20 | 17.70 | 17.00 | 17.05 | 17.05 | -0.87% | 2,386 |
| Nov 24, 2025 | 17.35 | 17.45 | 17.05 | 17.20 | 17.20 | -0.29% | 1,324 |
| Nov 21, 2025 | 17.30 | 17.30 | 17.05 | 17.25 | 17.25 | -0.29% | 1,279 |
| Nov 20, 2025 | 17.05 | 17.40 | 17.05 | 17.30 | 17.30 | 3.28% | 4,388 |
| Nov 19, 2025 | 16.65 | 17.00 | 16.65 | 16.75 | 16.75 | -2.90% | 2,652 |
| Nov 18, 2025 | 16.70 | 17.60 | 16.60 | 17.25 | 17.25 | 1.47% | 646 |
| Nov 17, 2025 | 17.35 | 17.35 | 16.50 | 17.00 | 17.00 | -0.87% | 12,994 |
| Nov 14, 2025 | 17.00 | 18.35 | 17.00 | 17.15 | 17.15 | 0.88% | 7,560 |
| Nov 13, 2025 | 17.60 | 17.90 | 16.05 | 17.00 | 17.00 | -4.49% | 14,195 |
| Nov 12, 2025 | 17.80 | 18.35 | 17.50 | 17.80 | 17.80 | - | 10,697 |
| Nov 11, 2025 | 18.65 | 18.65 | 17.75 | 17.80 | 17.80 | -0.56% | 3,762 |
| Nov 10, 2025 | 18.00 | 18.65 | 17.90 | 17.90 | 17.90 | -2.19% | 7,332 |
| Nov 7, 2025 | 18.50 | 18.70 | 18.05 | 18.30 | 18.30 | 1.39% | 28,536 |
| Nov 6, 2025 | 18.30 | 18.40 | 18.00 | 18.05 | 18.05 | -1.90% | 2,564 |
| Nov 5, 2025 | 18.15 | 18.40 | 18.00 | 18.40 | 18.40 | -0.27% | 3,777 |
| Nov 4, 2025 | 18.15 | 18.50 | 17.80 | 18.45 | 18.45 | 2.50% | 6,746 |