Elon AB (publ) (STO:ELON)
Sweden · Delayed Price · Currency is SEK 44.20
+1.60 (3.76%)
Oct 16, 2026, 5:29 PM CET
Elon AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 43.90 | 47.30 | 43.80 | 44.20 | 44.20 | 3.76% | 67,979 |
| Oct 15, 2026 | 46.60 | 46.60 | 41.00 | 42.60 | 42.60 | -8.58% | 79,337 |
| Oct 14, 2026 | 49.10 | 49.20 | 44.50 | 46.60 | 46.60 | -7.54% | 109,853 |
| Oct 13, 2026 | 49.40 | 53.00 | 47.10 | 50.40 | 50.40 | 4.13% | 106,146 |
| Oct 12, 2026 | 44.00 | 49.70 | 44.00 | 48.40 | 48.40 | 12.82% | 65,925 |
| Oct 9, 2026 | 50.80 | 50.80 | 42.40 | 42.90 | 42.90 | -17.50% | 115,458 |
| Oct 8, 2026 | 51.60 | 52.00 | 48.10 | 52.00 | 52.00 | 0.78% | 60,567 |
| Oct 7, 2026 | 52.00 | 54.80 | 49.00 | 51.60 | 51.60 | 2.79% | 167,992 |
| Oct 6, 2026 | 47.70 | 52.00 | 47.70 | 50.20 | 50.20 | 6.81% | 133,870 |
| Oct 5, 2026 | 41.60 | 47.00 | 41.50 | 47.00 | 47.00 | 13.25% | 94,841 |
| Oct 2, 2026 | 39.90 | 43.00 | 39.20 | 41.50 | 41.50 | 5.87% | 42,476 |
| Oct 1, 2026 | 40.90 | 44.20 | 39.20 | 39.20 | 39.20 | -5.77% | 58,995 |
| Sep 30, 2026 | 43.00 | 44.40 | 39.60 | 41.60 | 41.60 | -3.26% | 34,075 |
| Sep 29, 2026 | 36.30 | 43.00 | 36.30 | 43.00 | 43.00 | 19.44% | 76,170 |
| Sep 28, 2026 | 35.00 | 36.60 | 34.60 | 36.00 | 36.00 | 4.05% | 32,818 |
| Sep 25, 2026 | 32.10 | 34.60 | 32.10 | 34.60 | 34.60 | 7.79% | 24,391 |
| Sep 24, 2026 | 32.40 | 33.00 | 32.00 | 32.10 | 32.10 | - | 5,351 |
| Sep 23, 2026 | 32.00 | 32.90 | 31.90 | 32.10 | 32.10 | 0.31% | 2,858 |
| Sep 22, 2026 | 32.60 | 33.30 | 31.80 | 32.00 | 32.00 | -1.54% | 8,123 |
| Sep 21, 2026 | 32.90 | 33.50 | 32.00 | 32.50 | 32.50 | -1.22% | 10,808 |
| Sep 18, 2026 | 32.80 | 33.50 | 31.80 | 32.90 | 32.90 | 1.86% | 24,321 |
| Sep 17, 2026 | 32.20 | 32.80 | 32.10 | 32.30 | 32.30 | 0.62% | 2,991 |
| Sep 16, 2026 | 32.20 | 34.50 | 31.70 | 32.10 | 32.10 | -0.31% | 5,849 |
| Sep 15, 2026 | 32.70 | 33.50 | 31.50 | 32.20 | 32.20 | -3.30% | 22,806 |
| Sep 14, 2026 | 33.40 | 35.60 | 32.30 | 33.30 | 33.30 | 0.91% | 10,499 |
| Sep 11, 2026 | 32.90 | 33.90 | 31.50 | 33.00 | 33.00 | 0.92% | 35,550 |
| Sep 10, 2026 | 33.00 | 34.60 | 32.00 | 32.70 | 32.70 | 0.93% | 18,721 |
| Sep 9, 2026 | 34.20 | 35.00 | 32.00 | 32.40 | 32.40 | -9.50% | 57,182 |
| Sep 8, 2026 | 36.00 | 36.00 | 33.20 | 35.80 | 35.80 | -0.56% | 36,596 |
| Sep 7, 2026 | 29.60 | 36.00 | 29.60 | 36.00 | 36.00 | 21.62% | 85,577 |
| Sep 4, 2026 | 31.90 | 31.90 | 29.60 | 29.60 | 29.60 | -9.20% | 24,423 |
| Sep 3, 2026 | 32.70 | 32.70 | 29.50 | 32.60 | 32.60 | 1.56% | 22,741 |
| Sep 2, 2026 | 36.20 | 37.00 | 31.30 | 32.10 | 32.10 | -10.83% | 125,535 |
| Sep 1, 2026 | 33.90 | 36.00 | 33.90 | 36.00 | 36.00 | 6.19% | 66,741 |
| Aug 31, 2026 | 29.00 | 35.40 | 29.00 | 33.90 | 33.90 | 11.15% | 103,927 |
| Aug 28, 2026 | 23.90 | 36.20 | 22.90 | 30.50 | 30.50 | 25.51% | 92,494 |
| Aug 27, 2026 | 20.90 | 26.00 | 20.90 | 24.30 | 24.30 | 27.89% | 131,195 |
| Aug 26, 2026 | 19.30 | 19.60 | 19.00 | 19.00 | 19.00 | -1.55% | 10,633 |
| Aug 25, 2026 | 19.00 | 19.40 | 18.95 | 19.30 | 19.30 | 1.58% | 3,105 |
| Aug 24, 2026 | 19.40 | 19.75 | 18.25 | 19.00 | 19.00 | - | 2,557 |
| Aug 21, 2026 | 18.10 | 19.00 | 18.10 | 19.00 | 19.00 | 1.88% | 12,156 |
| Aug 20, 2026 | 18.50 | 18.65 | 18.30 | 18.65 | 18.65 | 0.81% | 2,516 |
| Aug 19, 2026 | 18.70 | 18.80 | 18.20 | 18.50 | 18.50 | -1.07% | 2,837 |
| Aug 18, 2026 | 19.00 | 19.05 | 18.35 | 18.70 | 18.70 | -2.09% | 4,531 |
| Aug 17, 2026 | 19.00 | 19.55 | 19.00 | 19.10 | 19.10 | -0.78% | 1,013 |
| Aug 14, 2026 | 18.80 | 19.35 | 18.75 | 19.25 | 19.25 | 2.39% | 176 |
| Aug 13, 2026 | 19.10 | 19.10 | 18.80 | 18.80 | 18.80 | -0.53% | 471 |
| Aug 12, 2026 | 18.90 | 19.05 | 18.70 | 18.90 | 18.90 | 1.07% | 2,127 |
| Aug 11, 2026 | 18.75 | 18.75 | 18.70 | 18.70 | 18.70 | -0.27% | 113 |
| Aug 10, 2026 | 19.00 | 19.05 | 18.75 | 18.75 | 18.75 | -1.57% | 1,086 |