Elanders AB (publ) (STO:ELAN.B)
Sweden
· Delayed Price · Currency is SEK 50.70
+1.45 (2.94%)
Apr 29, 2026, 3:08 PM CET
Elanders AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.60 | 51.80 | 49.75 | 50.00 | - | -2.91% | 4,576 |
| Apr 27, 2026 | 52.00 | 52.20 | 50.80 | 51.50 | 51.50 | -0.96% | 11,205 |
| Apr 24, 2026 | 54.30 | 54.30 | 50.30 | 52.00 | 52.00 | -3.70% | 29,042 |
| Apr 23, 2026 | 51.50 | 58.80 | 51.50 | 54.00 | 51.90 | 4.65% | 81,201 |
| Apr 22, 2026 | 51.70 | 52.60 | 51.20 | 51.60 | 49.59 | -0.19% | 10,955 |
| Apr 21, 2026 | 52.90 | 52.90 | 51.10 | 51.70 | 49.69 | 1.77% | 13,851 |
| Apr 20, 2026 | 48.75 | 53.00 | 48.75 | 50.80 | 48.82 | 4.21% | 19,749 |
| Apr 17, 2026 | 47.30 | 49.55 | 47.30 | 48.75 | 46.85 | 3.07% | 50,171 |
| Apr 16, 2026 | 47.20 | 48.45 | 47.20 | 47.30 | 45.46 | 0.42% | 24,534 |
| Apr 15, 2026 | 47.95 | 48.00 | 47.00 | 47.10 | 45.27 | -1.57% | 6,471 |
| Apr 14, 2026 | 48.10 | 48.45 | 47.65 | 47.85 | 45.99 | -0.31% | 10,598 |
| Apr 13, 2026 | 47.85 | 48.00 | 47.15 | 48.00 | 46.13 | -0.10% | 3,324 |
| Apr 10, 2026 | 47.65 | 48.55 | 47.50 | 48.05 | 46.18 | 0.84% | 6,569 |
| Apr 9, 2026 | 47.65 | 48.75 | 46.80 | 47.65 | 45.80 | 0.53% | 35,707 |
| Apr 8, 2026 | 47.15 | 48.50 | 47.15 | 47.40 | 45.56 | 2.16% | 10,560 |
| Apr 7, 2026 | 45.90 | 48.00 | 45.90 | 46.40 | 44.60 | 1.20% | 15,799 |
| Apr 2, 2026 | 45.85 | 45.85 | 44.95 | 45.85 | 44.07 | -0.11% | 1,500 |
| Apr 1, 2026 | 45.00 | 46.70 | 45.00 | 45.90 | 44.12 | 3.26% | 13,638 |
| Mar 31, 2026 | 42.90 | 44.50 | 42.90 | 44.45 | 42.72 | 3.61% | 5,739 |
| Mar 30, 2026 | 44.50 | 44.50 | 42.50 | 42.90 | 41.23 | -1.72% | 6,519 |
| Mar 27, 2026 | 45.75 | 46.00 | 43.60 | 43.65 | 41.95 | -3.00% | 9,534 |
| Mar 26, 2026 | 46.10 | 46.75 | 45.00 | 45.00 | 43.25 | -4.05% | 4,546 |
| Mar 25, 2026 | 46.85 | 47.15 | 46.10 | 46.90 | 45.08 | - | 3,747 |
| Mar 24, 2026 | 46.90 | 46.90 | 46.10 | 46.90 | 45.08 | 0.86% | 1,666 |
| Mar 23, 2026 | 46.00 | 46.90 | 44.50 | 46.50 | 44.69 | 3.33% | 13,529 |
| Mar 20, 2026 | 45.35 | 46.35 | 44.65 | 45.00 | 43.25 | -0.77% | 10,831 |
| Mar 19, 2026 | 46.00 | 46.00 | 44.50 | 45.35 | 43.59 | -2.16% | 8,453 |
| Mar 18, 2026 | 47.50 | 47.50 | 45.70 | 46.35 | 44.55 | -2.42% | 18,812 |
| Mar 17, 2026 | 47.80 | 48.10 | 46.90 | 47.50 | 45.65 | 0.42% | 5,043 |
| Mar 16, 2026 | 47.50 | 47.95 | 46.85 | 47.30 | 45.46 | -1.36% | 3,697 |
| Mar 13, 2026 | 46.55 | 47.95 | 46.00 | 47.95 | 46.09 | 3.01% | 6,725 |
| Mar 12, 2026 | 47.65 | 48.50 | 46.55 | 46.55 | 44.74 | -2.31% | 12,911 |
| Mar 11, 2026 | 48.55 | 48.55 | 47.65 | 47.65 | 45.80 | -2.56% | 3,639 |
| Mar 10, 2026 | 48.50 | 48.90 | 48.00 | 48.90 | 47.00 | 1.87% | 2,210 |
| Mar 9, 2026 | 49.00 | 49.00 | 47.70 | 48.00 | 46.13 | -3.13% | 10,954 |
| Mar 6, 2026 | 48.55 | 50.80 | 48.45 | 49.55 | 47.62 | 1.95% | 8,487 |
| Mar 5, 2026 | 49.00 | 49.00 | 48.00 | 48.60 | 46.71 | -0.82% | 21,015 |
| Mar 4, 2026 | 50.20 | 50.30 | 49.00 | 49.00 | 47.09 | -3.16% | 7,008 |
| Mar 3, 2026 | 50.70 | 50.70 | 49.20 | 50.60 | 48.63 | -0.20% | 8,041 |
| Mar 2, 2026 | 49.85 | 50.60 | 48.70 | 50.70 | 48.73 | 1.40% | 12,723 |
| Feb 27, 2026 | 49.55 | 50.80 | 49.45 | 50.00 | 48.06 | 1.21% | 21,054 |
| Feb 26, 2026 | 50.00 | 50.50 | 49.25 | 49.40 | 47.48 | -1.40% | 13,788 |
| Feb 25, 2026 | 50.30 | 51.30 | 49.95 | 50.10 | 48.15 | -0.40% | 11,136 |
| Feb 24, 2026 | 51.20 | 51.20 | 50.00 | 50.30 | 48.34 | -1.57% | 10,062 |
| Feb 23, 2026 | 52.50 | 53.00 | 51.00 | 51.10 | 49.11 | -1.73% | 14,606 |
| Feb 20, 2026 | 51.80 | 53.20 | 51.50 | 52.00 | 49.98 | 1.96% | 27,045 |
| Feb 19, 2026 | 50.50 | 51.60 | 50.10 | 51.00 | 49.02 | 1.19% | 10,062 |
| Feb 18, 2026 | 50.20 | 50.60 | 49.95 | 50.40 | 48.44 | 0.60% | 26,970 |
| Feb 17, 2026 | 50.70 | 51.40 | 50.10 | 50.10 | 48.15 | -1.57% | 8,465 |
| Feb 16, 2026 | 51.80 | 52.70 | 50.70 | 50.90 | 48.92 | -1.74% | 19,964 |
| Feb 13, 2026 | 52.10 | 52.30 | 51.60 | 51.80 | 49.79 | -1.15% | 11,839 |
| Feb 12, 2026 | 52.70 | 53.60 | 52.10 | 52.40 | 50.36 | -0.57% | 7,656 |
| Feb 11, 2026 | 52.20 | 53.10 | 52.20 | 52.70 | 50.65 | 0.96% | 9,990 |
| Feb 10, 2026 | 52.70 | 54.50 | 51.80 | 52.20 | 50.17 | -0.19% | 23,565 |
| Feb 9, 2026 | 53.60 | 54.50 | 52.30 | 52.30 | 50.27 | -2.79% | 26,119 |
| Feb 6, 2026 | 55.90 | 55.90 | 53.80 | 53.80 | 51.71 | -1.28% | 6,743 |
| Feb 5, 2026 | 54.50 | 56.00 | 53.80 | 54.50 | 52.38 | - | 11,333 |
| Feb 4, 2026 | 56.60 | 56.60 | 54.10 | 54.50 | 52.38 | -3.71% | 20,859 |
| Feb 3, 2026 | 58.50 | 59.40 | 56.20 | 56.60 | 54.40 | -4.07% | 22,217 |
| Feb 2, 2026 | 58.70 | 59.60 | 58.10 | 59.00 | 56.71 | -0.51% | 9,457 |
| Jan 30, 2026 | 59.00 | 60.20 | 58.70 | 59.30 | 56.99 | -0.34% | 19,086 |
| Jan 29, 2026 | 63.40 | 63.40 | 58.20 | 59.50 | 57.19 | -6.15% | 49,920 |
| Jan 28, 2026 | 66.00 | 71.00 | 61.00 | 63.40 | 60.93 | -6.76% | 72,477 |
| Jan 27, 2026 | 69.80 | 69.80 | 68.00 | 68.00 | 65.36 | -1.59% | 6,982 |
| Jan 26, 2026 | 69.00 | 69.80 | 69.00 | 69.10 | 66.41 | 0.58% | 24,382 |
| Jan 23, 2026 | 66.70 | 69.40 | 66.00 | 68.70 | 66.03 | 3.00% | 10,420 |
| Jan 22, 2026 | 66.40 | 67.40 | 66.40 | 66.70 | 64.11 | 1.06% | 3,326 |
| Jan 21, 2026 | 66.70 | 67.50 | 66.00 | 66.00 | 63.43 | -1.20% | 4,790 |
| Jan 20, 2026 | 66.00 | 67.70 | 66.00 | 66.80 | 64.20 | 0.91% | 5,727 |
| Jan 19, 2026 | 68.60 | 68.60 | 66.20 | 66.20 | 63.63 | -3.78% | 12,402 |
| Jan 16, 2026 | 69.00 | 69.40 | 67.80 | 68.80 | 66.12 | -1.01% | 8,347 |
| Jan 15, 2026 | 69.20 | 69.50 | 68.30 | 69.50 | 66.80 | 1.16% | 10,190 |
| Jan 14, 2026 | 67.60 | 69.30 | 67.60 | 68.70 | 66.03 | 1.63% | 12,566 |
| Jan 13, 2026 | 68.90 | 69.00 | 67.30 | 67.60 | 64.97 | -2.03% | 5,658 |
| Jan 12, 2026 | 68.10 | 69.00 | 67.20 | 69.00 | 66.32 | 2.68% | 14,700 |
| Jan 9, 2026 | 67.30 | 67.70 | 67.00 | 67.20 | 64.59 | -0.44% | 3,078 |
| Jan 8, 2026 | 67.50 | 67.70 | 66.80 | 67.50 | 64.88 | -0.44% | 3,411 |
| Jan 7, 2026 | 68.90 | 68.90 | 67.30 | 67.80 | 65.16 | -1.60% | 10,271 |
| Jan 5, 2026 | 66.70 | 69.00 | 66.70 | 68.90 | 66.22 | 3.92% | 8,369 |
| Jan 2, 2026 | 67.50 | 68.00 | 65.30 | 66.30 | 63.72 | -2.50% | 32,113 |
| Dec 30, 2025 | 64.20 | 68.30 | 64.20 | 68.00 | 65.36 | 5.75% | 25,944 |
| Dec 29, 2025 | 62.00 | 65.40 | 62.00 | 64.30 | 61.80 | 2.23% | 37,190 |
| Dec 23, 2025 | 62.20 | 63.00 | 62.00 | 62.90 | 60.45 | - | 2,659 |
| Dec 22, 2025 | 62.50 | 63.10 | 62.50 | 62.90 | 60.45 | 0.32% | 3,507 |
| Dec 19, 2025 | 60.40 | 63.00 | 60.40 | 62.70 | 60.26 | 3.64% | 11,092 |
| Dec 18, 2025 | 62.50 | 62.50 | 60.00 | 60.50 | 58.15 | 0.83% | 40,533 |
| Dec 17, 2025 | 59.90 | 62.40 | 59.50 | 60.00 | 57.67 | -0.99% | 11,379 |
| Dec 16, 2025 | 60.50 | 60.60 | 60.00 | 60.60 | 58.24 | - | 1,390 |
| Dec 15, 2025 | 60.70 | 60.70 | 59.70 | 60.60 | 58.24 | -0.16% | 2,553 |
| Dec 12, 2025 | 59.90 | 60.70 | 59.50 | 60.70 | 58.34 | 1.34% | 4,217 |
| Dec 11, 2025 | 58.60 | 60.10 | 58.60 | 59.90 | 57.57 | 2.39% | 8,797 |
| Dec 10, 2025 | 58.30 | 59.40 | 58.30 | 58.50 | 56.23 | 0.52% | 1,883 |
| Dec 9, 2025 | 59.20 | 59.40 | 58.20 | 58.20 | 55.94 | -1.69% | 620 |
| Dec 8, 2025 | 60.10 | 60.10 | 58.30 | 59.20 | 56.90 | -1.82% | 20,004 |
| Dec 5, 2025 | 60.80 | 61.10 | 59.20 | 60.30 | 57.96 | -1.31% | 17,955 |
| Dec 4, 2025 | 61.50 | 61.90 | 60.10 | 61.10 | 58.72 | -0.16% | 5,682 |
| Dec 3, 2025 | 62.50 | 62.90 | 60.10 | 61.20 | 58.82 | -1.92% | 8,467 |
| Dec 2, 2025 | 63.00 | 63.00 | 61.50 | 62.40 | 59.97 | -0.95% | 3,839 |
| Dec 1, 2025 | 62.30 | 64.00 | 61.60 | 63.00 | 60.55 | 1.12% | 12,749 |
| Nov 28, 2025 | 61.00 | 62.50 | 59.00 | 62.30 | 59.88 | 1.30% | 14,682 |