Elanders AB (publ) (STO:ELAN.B)
Sweden
· Delayed Price · Currency is SEK 48.20
-1.35 (-2.72%)
Mar 9, 2026, 4:30 PM CET
Elanders AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.00 | 49.00 | 48.00 | 48.10 | - | -2.93% | 4,491 |
| Mar 6, 2026 | 48.55 | 50.80 | 48.45 | 49.55 | 49.55 | 1.95% | 8,487 |
| Mar 5, 2026 | 49.00 | 49.00 | 48.00 | 48.60 | 48.60 | -0.82% | 21,015 |
| Mar 4, 2026 | 50.20 | 50.30 | 49.00 | 49.00 | 49.00 | -3.16% | 7,008 |
| Mar 3, 2026 | 50.70 | 50.70 | 49.20 | 50.60 | 50.60 | -0.20% | 8,041 |
| Mar 2, 2026 | 49.85 | 50.60 | 48.70 | 50.70 | 50.70 | 1.40% | 12,723 |
| Feb 27, 2026 | 49.55 | 50.80 | 49.45 | 50.00 | 50.00 | 1.21% | 21,054 |
| Feb 26, 2026 | 50.00 | 50.50 | 49.25 | 49.40 | 49.40 | -1.40% | 13,788 |
| Feb 25, 2026 | 50.30 | 51.30 | 49.95 | 50.10 | 50.10 | -0.40% | 11,136 |
| Feb 24, 2026 | 51.20 | 51.20 | 50.00 | 50.30 | 50.30 | -1.57% | 10,062 |
| Feb 23, 2026 | 52.50 | 53.00 | 51.00 | 51.10 | 51.10 | -1.73% | 14,606 |
| Feb 20, 2026 | 51.80 | 53.20 | 51.50 | 52.00 | 52.00 | 1.96% | 27,045 |
| Feb 19, 2026 | 50.50 | 51.60 | 50.10 | 51.00 | 51.00 | 1.19% | 10,062 |
| Feb 18, 2026 | 50.20 | 50.60 | 49.95 | 50.40 | 50.40 | 0.60% | 26,970 |
| Feb 17, 2026 | 50.70 | 51.40 | 50.10 | 50.10 | 50.10 | -1.57% | 8,465 |
| Feb 16, 2026 | 51.80 | 52.70 | 50.70 | 50.90 | 50.90 | -1.74% | 19,964 |
| Feb 13, 2026 | 52.10 | 52.30 | 51.60 | 51.80 | 51.80 | -1.15% | 11,839 |
| Feb 12, 2026 | 52.70 | 53.60 | 52.10 | 52.40 | 52.40 | -0.57% | 7,656 |
| Feb 11, 2026 | 52.20 | 53.10 | 52.20 | 52.70 | 52.70 | 0.96% | 9,990 |
| Feb 10, 2026 | 52.70 | 54.50 | 51.80 | 52.20 | 52.20 | -0.19% | 23,565 |
| Feb 9, 2026 | 53.60 | 54.50 | 52.30 | 52.30 | 52.30 | -2.79% | 26,119 |
| Feb 6, 2026 | 55.90 | 55.90 | 53.80 | 53.80 | 53.80 | -1.28% | 6,743 |
| Feb 5, 2026 | 54.50 | 56.00 | 53.80 | 54.50 | 54.50 | - | 11,333 |
| Feb 4, 2026 | 56.60 | 56.60 | 54.10 | 54.50 | 54.50 | -3.71% | 20,859 |
| Feb 3, 2026 | 58.50 | 59.40 | 56.20 | 56.60 | 56.60 | -4.07% | 22,217 |
| Feb 2, 2026 | 58.70 | 59.60 | 58.10 | 59.00 | 59.00 | -0.51% | 9,457 |
| Jan 30, 2026 | 59.00 | 60.20 | 58.70 | 59.30 | 59.30 | -0.34% | 19,086 |
| Jan 29, 2026 | 63.40 | 63.40 | 58.20 | 59.50 | 59.50 | -6.15% | 49,920 |
| Jan 28, 2026 | 66.00 | 71.00 | 61.00 | 63.40 | 63.40 | -6.76% | 72,477 |
| Jan 27, 2026 | 69.80 | 69.80 | 68.00 | 68.00 | 68.00 | -1.59% | 6,982 |
| Jan 26, 2026 | 69.00 | 69.80 | 69.00 | 69.10 | 69.10 | 0.58% | 24,382 |
| Jan 23, 2026 | 66.70 | 69.40 | 66.00 | 68.70 | 68.70 | 3.00% | 10,420 |
| Jan 22, 2026 | 66.40 | 67.40 | 66.40 | 66.70 | 66.70 | 1.06% | 3,326 |
| Jan 21, 2026 | 66.70 | 67.50 | 66.00 | 66.00 | 66.00 | -1.20% | 4,790 |
| Jan 20, 2026 | 66.00 | 67.70 | 66.00 | 66.80 | 66.80 | 0.91% | 5,727 |
| Jan 19, 2026 | 68.60 | 68.60 | 66.20 | 66.20 | 66.20 | -3.78% | 12,402 |
| Jan 16, 2026 | 69.00 | 69.40 | 67.80 | 68.80 | 68.80 | -1.01% | 8,347 |
| Jan 15, 2026 | 69.20 | 69.50 | 68.30 | 69.50 | 69.50 | 1.16% | 10,190 |
| Jan 14, 2026 | 67.60 | 69.30 | 67.60 | 68.70 | 68.70 | 1.63% | 12,566 |
| Jan 13, 2026 | 68.90 | 69.00 | 67.30 | 67.60 | 67.60 | -2.03% | 5,658 |
| Jan 12, 2026 | 68.10 | 69.00 | 67.20 | 69.00 | 69.00 | 2.68% | 14,700 |
| Jan 9, 2026 | 67.30 | 67.70 | 67.00 | 67.20 | 67.20 | -0.44% | 3,078 |
| Jan 8, 2026 | 67.50 | 67.70 | 66.80 | 67.50 | 67.50 | -0.44% | 3,411 |
| Jan 7, 2026 | 68.90 | 68.90 | 67.30 | 67.80 | 67.80 | -1.60% | 10,271 |
| Jan 5, 2026 | 66.70 | 69.00 | 66.70 | 68.90 | 68.90 | 3.92% | 8,369 |
| Jan 2, 2026 | 67.50 | 68.00 | 65.30 | 66.30 | 66.30 | -2.50% | 32,113 |
| Dec 30, 2025 | 64.20 | 68.30 | 64.20 | 68.00 | 68.00 | 5.75% | 25,944 |
| Dec 29, 2025 | 62.00 | 65.40 | 62.00 | 64.30 | 64.30 | 2.23% | 37,190 |
| Dec 23, 2025 | 62.20 | 63.00 | 62.00 | 62.90 | 62.90 | - | 2,659 |
| Dec 22, 2025 | 62.50 | 63.10 | 62.50 | 62.90 | 62.90 | 0.32% | 3,507 |
| Dec 19, 2025 | 60.40 | 63.00 | 60.40 | 62.70 | 62.70 | 3.64% | 11,092 |
| Dec 18, 2025 | 62.50 | 62.50 | 60.00 | 60.50 | 60.50 | 0.83% | 40,533 |
| Dec 17, 2025 | 59.90 | 62.40 | 59.50 | 60.00 | 60.00 | -0.99% | 11,379 |
| Dec 16, 2025 | 60.50 | 60.60 | 60.00 | 60.60 | 60.60 | - | 1,390 |
| Dec 15, 2025 | 60.70 | 60.70 | 59.70 | 60.60 | 60.60 | -0.16% | 2,553 |
| Dec 12, 2025 | 59.90 | 60.70 | 59.50 | 60.70 | 60.70 | 1.34% | 4,217 |
| Dec 11, 2025 | 58.60 | 60.10 | 58.60 | 59.90 | 59.90 | 2.39% | 8,797 |
| Dec 10, 2025 | 58.30 | 59.40 | 58.30 | 58.50 | 58.50 | 0.52% | 1,883 |
| Dec 9, 2025 | 59.20 | 59.40 | 58.20 | 58.20 | 58.20 | -1.69% | 620 |
| Dec 8, 2025 | 60.10 | 60.10 | 58.30 | 59.20 | 59.20 | -1.82% | 20,004 |
| Dec 5, 2025 | 60.80 | 61.10 | 59.20 | 60.30 | 60.30 | -1.31% | 17,955 |
| Dec 4, 2025 | 61.50 | 61.90 | 60.10 | 61.10 | 61.10 | -0.16% | 5,682 |
| Dec 3, 2025 | 62.50 | 62.90 | 60.10 | 61.20 | 61.20 | -1.92% | 8,467 |
| Dec 2, 2025 | 63.00 | 63.00 | 61.50 | 62.40 | 62.40 | -0.95% | 3,839 |
| Dec 1, 2025 | 62.30 | 64.00 | 61.60 | 63.00 | 63.00 | 1.12% | 12,749 |
| Nov 28, 2025 | 61.00 | 62.50 | 59.00 | 62.30 | 62.30 | 1.30% | 14,682 |
| Nov 27, 2025 | 60.40 | 61.80 | 59.00 | 61.50 | 61.50 | 1.82% | 16,256 |
| Nov 26, 2025 | 60.10 | 61.50 | 58.30 | 60.40 | 60.40 | -0.82% | 15,211 |
| Nov 25, 2025 | 62.00 | 62.50 | 60.00 | 60.90 | 60.90 | -1.62% | 7,615 |
| Nov 24, 2025 | 61.30 | 62.00 | 61.30 | 61.90 | 61.90 | 1.81% | 7,883 |
| Nov 21, 2025 | 60.60 | 61.00 | 60.00 | 60.80 | 60.80 | -1.46% | 3,780 |
| Nov 20, 2025 | 60.00 | 61.90 | 60.00 | 61.70 | 61.70 | 2.15% | 7,515 |
| Nov 19, 2025 | 62.60 | 63.00 | 59.80 | 60.40 | 60.40 | -3.36% | 7,288 |
| Nov 18, 2025 | 61.80 | 62.50 | 60.40 | 62.50 | 62.50 | 1.13% | 4,312 |
| Nov 17, 2025 | 62.00 | 63.60 | 61.40 | 61.80 | 61.80 | -0.32% | 9,084 |
| Nov 14, 2025 | 63.30 | 64.00 | 61.80 | 62.00 | 62.00 | -2.21% | 4,167 |
| Nov 13, 2025 | 65.00 | 65.00 | 63.30 | 63.40 | 63.40 | -2.46% | 2,571 |
| Nov 12, 2025 | 64.70 | 65.00 | 64.50 | 65.00 | 65.00 | 0.46% | 13,774 |
| Nov 11, 2025 | 63.00 | 64.70 | 63.00 | 64.70 | 64.70 | 2.70% | 12,071 |
| Nov 10, 2025 | 61.10 | 63.30 | 60.90 | 63.00 | 63.00 | 4.48% | 5,160 |
| Nov 7, 2025 | 61.70 | 62.70 | 60.30 | 60.30 | 60.30 | -2.43% | 4,363 |
| Nov 6, 2025 | 63.20 | 63.50 | 61.80 | 61.80 | 61.80 | -2.68% | 4,496 |
| Nov 5, 2025 | 61.90 | 63.70 | 61.90 | 63.50 | 63.50 | - | 6,389 |
| Nov 4, 2025 | 64.80 | 64.80 | 62.40 | 63.50 | 63.50 | -2.01% | 19,104 |
| Nov 3, 2025 | 63.70 | 65.10 | 63.50 | 64.80 | 64.80 | 2.69% | 9,204 |
| Oct 31, 2025 | 64.90 | 64.90 | 62.90 | 63.10 | 63.10 | -2.92% | 7,697 |
| Oct 30, 2025 | 64.60 | 65.00 | 63.10 | 65.00 | 65.00 | 0.62% | 19,639 |
| Oct 29, 2025 | 64.70 | 64.80 | 63.30 | 64.60 | 64.60 | 0.78% | 19,010 |
| Oct 28, 2025 | 61.90 | 64.20 | 61.90 | 64.10 | 64.10 | 4.23% | 24,175 |
| Oct 27, 2025 | 61.00 | 61.80 | 59.80 | 61.50 | 61.50 | 1.65% | 28,312 |
| Oct 24, 2025 | 61.60 | 61.60 | 60.20 | 60.50 | 60.50 | -0.98% | 15,878 |
| Oct 23, 2025 | 61.00 | 62.10 | 59.10 | 61.10 | 61.10 | 1.50% | 37,286 |
| Oct 22, 2025 | 58.00 | 61.00 | 54.50 | 60.20 | 60.20 | 6.17% | 90,534 |
| Oct 21, 2025 | 56.80 | 57.40 | 55.70 | 56.70 | 56.70 | -1.73% | 37,851 |
| Oct 20, 2025 | 57.00 | 57.70 | 55.90 | 57.70 | 57.70 | 1.23% | 5,377 |
| Oct 17, 2025 | 56.00 | 57.50 | 55.50 | 57.00 | 57.00 | 1.97% | 22,959 |
| Oct 16, 2025 | 56.60 | 56.60 | 55.20 | 55.90 | 55.90 | -0.18% | 21,207 |
| Oct 15, 2025 | 56.20 | 56.70 | 56.00 | 56.00 | 56.00 | - | 4,267 |
| Oct 14, 2025 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -2.95% | 4,841 |
| Oct 13, 2025 | 58.80 | 58.90 | 57.70 | 57.70 | 57.70 | -2.04% | 6,146 |