Skip to main content
Elon AB (publ) (STO:ELON)
Sweden flag Sweden · Delayed Price · Currency is SEK
18.00
-1.30 (-6.74%)
At close: Mar 9, 2026

Elon AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.3518.6016.5018.0018.00-6.74%26,314
Mar 6, 202619.4019.4017.7019.3019.30-0.52%4,193
Mar 5, 202619.0019.5019.0019.4019.404.86%10,978
Mar 4, 202616.2518.7016.2518.5018.5018.97%20,963
Mar 3, 202616.0016.0015.0515.5515.55-1.58%4,990
Mar 2, 202616.5016.5015.8015.8015.80-6.78%6,363
Feb 27, 202616.9517.7016.5016.9516.95-4.78%26,191
Feb 26, 202617.9018.3017.3017.8017.80-1.11%6,169
Feb 25, 202617.9018.9517.9018.0018.00-1.10%2,148
Feb 24, 202618.3518.4018.0518.2018.200.83%571
Feb 23, 202618.2018.6518.0018.0518.050.84%6,990
Feb 20, 202619.2019.2017.2017.9017.90-7.49%12,040
Feb 19, 202619.4020.0019.3519.3519.351.31%4,928
Feb 18, 202620.0020.0018.8019.1019.10-4.50%10,985
Feb 17, 202619.9020.0019.9020.0020.000.50%3,028
Feb 16, 202619.9019.9019.7019.9019.90-4,141
Feb 13, 202619.5519.9519.5019.9019.901.79%1,015
Feb 12, 202620.0020.0019.4519.5519.55-2.25%1,624
Feb 11, 202620.3020.3020.0020.0020.00-0.50%2,213
Feb 10, 202620.4020.4020.0020.1020.100.50%3,454
Feb 9, 202620.5020.5020.0020.0020.001.01%6,789
Feb 6, 202619.6020.1019.1019.8019.801.02%10,290
Feb 5, 202619.3019.6018.8519.6019.60-0.51%2,367
Feb 4, 202619.7019.7519.2019.7019.70-0.25%2,734
Feb 3, 202619.9519.9519.3019.7519.75-1.00%2,084
Feb 2, 202620.0020.2018.5019.9519.953.10%6,195
Jan 30, 202619.1519.5019.0019.3519.350.52%3,325
Jan 29, 202619.2519.3019.2519.2519.25-0.26%1,737
Jan 28, 202619.5520.4019.1019.3019.30-2.03%4,927
Jan 27, 202619.7019.7519.2019.7019.70-0.51%3,217
Jan 26, 202619.4519.9519.0019.8019.801.80%8,499
Jan 23, 202620.0020.1019.0019.4519.45-2.75%11,185
Jan 22, 202619.8020.4019.5520.0020.001.01%1,412
Jan 21, 202620.3020.5019.5019.8019.80-2.46%5,967
Jan 20, 202619.3020.8018.6520.3020.307.98%14,397
Jan 19, 202618.8019.4018.6018.8018.80-3.09%2,851
Jan 16, 202619.3519.4018.9019.4019.401.04%4,950
Jan 15, 202619.3519.3518.9019.2019.20-0.78%2,926
Jan 14, 202619.1519.7518.5519.3519.351.04%3,677
Jan 13, 202620.0020.0019.1519.1519.15-4.25%5,117
Jan 12, 202618.3021.0018.2520.0020.0011.11%37,783
Jan 9, 202617.7018.9017.5018.0018.004.35%22,799
Jan 8, 202617.1017.6017.1017.2517.252.07%7,595
Jan 7, 202616.0016.9016.0016.9016.900.60%14,847
Jan 5, 202616.7516.8016.5516.8016.80-0.88%1,831
Jan 2, 202616.9017.1016.3516.9516.950.59%3,031
Dec 30, 202517.1017.1016.8516.8516.85-1.17%1,148
Dec 29, 202516.1017.3516.1017.0517.055.57%10,870
Dec 23, 202515.9516.2015.9016.1516.150.94%2,979
Dec 22, 202516.0516.2015.9516.0016.00-3,785
Dec 19, 202515.8016.5515.8016.0016.00-0.62%6,485
Dec 18, 202516.0016.2515.8016.1016.10-0.92%5,379
Dec 17, 202516.2516.6016.0016.2516.25-0.91%3,179
Dec 16, 202516.6016.7516.2516.4016.40-1.50%1,449
Dec 15, 202516.3016.6516.3016.6516.651.83%3,004
Dec 12, 202516.3516.9516.2516.3516.35-2.39%3,314
Dec 11, 202516.6517.0516.5016.7516.75-0.89%2,801
Dec 10, 202516.8016.9016.4016.9016.90-2,172
Dec 9, 202516.3017.1016.3016.9016.902.42%7,733
Dec 8, 202516.2516.9016.2516.5016.50-1.20%3,943
Dec 5, 202516.8516.9016.1016.7016.70-1.18%6,233
Dec 4, 202516.4517.0016.0016.9016.90-1.17%2,013
Dec 3, 202516.9517.2016.8517.1017.100.59%2,533
Dec 2, 202516.8517.2516.5017.0017.000.29%2,275
Dec 1, 202517.1517.3016.6016.9516.95-1.17%3,138
Nov 28, 202517.5017.5016.9017.1517.151.78%4,480
Nov 27, 202516.7517.2516.6016.8516.85-2.60%4,644
Nov 26, 202517.6517.6516.6517.3017.301.47%5,208
Nov 25, 202517.2017.7017.0017.0517.05-0.87%2,386
Nov 24, 202517.3517.4517.0517.2017.20-0.29%1,324
Nov 21, 202517.3017.3017.0517.2517.25-0.29%1,279
Nov 20, 202517.0517.4017.0517.3017.303.28%4,388
Nov 19, 202516.6517.0016.6516.7516.75-2.90%2,652
Nov 18, 202516.7017.6016.6017.2517.251.47%646
Nov 17, 202517.3517.3516.5017.0017.00-0.87%12,994
Nov 14, 202517.0018.3517.0017.1517.150.88%7,560
Nov 13, 202517.6017.9016.0517.0017.00-4.49%14,195
Nov 12, 202517.8018.3517.5017.8017.80-10,697
Nov 11, 202518.6518.6517.7517.8017.80-0.56%3,762
Nov 10, 202518.0018.6517.9017.9017.90-2.19%7,332
Nov 7, 202518.5018.7018.0518.3018.301.39%28,536
Nov 6, 202518.3018.4018.0018.0518.05-1.90%2,564
Nov 5, 202518.1518.4018.0018.4018.40-0.27%3,777
Nov 4, 202518.1518.5017.8018.4518.452.50%6,746
Nov 3, 202518.3018.4517.6518.0018.00-1.64%2,514
Oct 31, 202518.2518.7518.2518.3018.30-0.81%514
Oct 30, 202518.8019.0018.1018.4518.45-1.86%3,078
Oct 29, 202518.4518.8518.4018.8018.801.90%3,730
Oct 28, 202518.8519.4018.4518.4518.45-3,084
Oct 27, 202518.0019.2518.0018.4518.450.54%5,602
Oct 24, 202518.7019.1017.8018.3518.35-1.61%9,818
Oct 23, 202518.9018.9018.2018.6518.650.81%1,957
Oct 22, 202519.0019.0518.5018.5018.50-1.60%6,079
Oct 21, 202518.7019.5018.7018.8018.800.53%6,874
Oct 20, 202519.3519.3518.7018.7018.70-1.06%2,061
Oct 17, 202518.8019.0018.3518.9018.90-0.53%4,127
Oct 16, 202519.0019.2518.5519.0019.000.26%4,111
Oct 15, 202519.0519.2018.3018.9518.95-0.79%10,215
Oct 14, 202518.2019.1018.0019.1019.104.37%4,200
Oct 13, 202517.5518.4517.5518.3018.301.10%3,035