Elon AB (publ) (STO:ELON)
Sweden
· Delayed Price · Currency is SEK 18.00
-0.15 (-0.83%)
Apr 29, 2026, 12:42 PM CET
Elon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.85 | 19.20 | 17.80 | 18.15 | 18.15 | -3.97% | 14,609 |
| Apr 27, 2026 | 19.60 | 19.60 | 18.90 | 18.90 | 18.90 | -4.30% | 1,382 |
| Apr 24, 2026 | 19.35 | 19.80 | 19.00 | 19.75 | 19.75 | -0.75% | 11,587 |
| Apr 23, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 1,592 |
| Apr 22, 2026 | 19.70 | 19.90 | 19.70 | 19.90 | 19.90 | -2.45% | 4,570 |
| Apr 21, 2026 | 20.50 | 20.80 | 20.00 | 20.40 | 20.40 | - | 3,574 |
| Apr 20, 2026 | 19.75 | 20.40 | 19.35 | 20.40 | 20.40 | 3.29% | 5,538 |
| Apr 17, 2026 | 19.75 | 20.40 | 19.50 | 19.75 | 19.75 | 1.28% | 12,183 |
| Apr 16, 2026 | 19.60 | 20.10 | 19.40 | 19.50 | 19.50 | 1.56% | 8,760 |
| Apr 15, 2026 | 19.00 | 19.60 | 18.60 | 19.20 | 19.20 | 1.86% | 8,217 |
| Apr 14, 2026 | 19.00 | 19.20 | 18.65 | 18.85 | 18.85 | -0.79% | 1,698 |
| Apr 13, 2026 | 19.35 | 19.35 | 18.90 | 19.00 | 19.00 | -1.04% | 1,387 |
| Apr 10, 2026 | 18.80 | 19.30 | 18.80 | 19.20 | 19.20 | 1.05% | 2,420 |
| Apr 9, 2026 | 18.95 | 19.05 | 18.95 | 19.00 | 19.00 | -1.04% | 1,378 |
| Apr 8, 2026 | 19.00 | 19.40 | 18.85 | 19.20 | 19.20 | 1.05% | 2,028 |
| Apr 7, 2026 | 19.30 | 19.30 | 18.90 | 19.00 | 19.00 | -1.55% | 2,334 |
| Apr 2, 2026 | 19.30 | 19.40 | 19.30 | 19.30 | 19.30 | 0.52% | 1,111 |
| Apr 1, 2026 | 19.00 | 19.40 | 19.00 | 19.20 | 19.20 | 1.59% | 1,455 |
| Mar 31, 2026 | 18.60 | 19.50 | 18.55 | 18.90 | 18.90 | -1.56% | 623 |
| Mar 30, 2026 | 19.60 | 19.60 | 18.35 | 19.20 | 19.20 | 1.05% | 1,491 |
| Mar 27, 2026 | 18.15 | 19.60 | 18.15 | 19.00 | 19.00 | 0.53% | 1,072 |
| Mar 26, 2026 | 18.40 | 18.95 | 18.40 | 18.90 | 18.90 | 1.07% | 722 |
| Mar 25, 2026 | 18.05 | 19.60 | 17.55 | 18.70 | 18.70 | 4.18% | 400 |
| Mar 24, 2026 | 17.95 | 18.05 | 17.95 | 17.95 | 17.95 | -0.55% | 1,521 |
| Mar 23, 2026 | 18.25 | 18.25 | 17.80 | 18.05 | 18.05 | -0.82% | 1,690 |
| Mar 20, 2026 | 18.90 | 19.80 | 18.20 | 18.20 | 18.20 | 0.28% | 3,270 |
| Mar 19, 2026 | 19.00 | 19.25 | 18.05 | 18.15 | 18.15 | -4.47% | 6,697 |
| Mar 18, 2026 | 19.70 | 19.70 | 19.00 | 19.00 | 19.00 | -3.55% | 910 |
| Mar 17, 2026 | 19.80 | 19.80 | 18.50 | 19.70 | 19.70 | 3.41% | 1,821 |
| Mar 16, 2026 | 18.60 | 19.85 | 18.45 | 19.05 | 19.05 | 1.87% | 1,515 |
| Mar 13, 2026 | 19.45 | 19.90 | 18.40 | 18.70 | 18.70 | -4.10% | 9,233 |
| Mar 12, 2026 | 19.05 | 19.50 | 19.00 | 19.50 | 19.50 | 8.33% | 7,623 |
| Mar 11, 2026 | 19.05 | 19.05 | 18.00 | 18.00 | 18.00 | -2.44% | 1,845 |
| Mar 10, 2026 | 17.55 | 18.45 | 17.30 | 18.45 | 18.45 | 2.50% | 2,311 |
| Mar 9, 2026 | 18.35 | 18.60 | 16.50 | 18.00 | 18.00 | -6.74% | 26,314 |
| Mar 6, 2026 | 19.40 | 19.40 | 17.70 | 19.30 | 19.30 | -0.52% | 4,193 |
| Mar 5, 2026 | 19.00 | 19.50 | 19.00 | 19.40 | 19.40 | 4.86% | 10,978 |
| Mar 4, 2026 | 16.25 | 18.70 | 16.25 | 18.50 | 18.50 | 18.97% | 20,963 |
| Mar 3, 2026 | 16.00 | 16.00 | 15.05 | 15.55 | 15.55 | -1.58% | 4,990 |
| Mar 2, 2026 | 16.50 | 16.50 | 15.80 | 15.80 | 15.80 | -6.78% | 6,363 |
| Feb 27, 2026 | 16.95 | 17.70 | 16.50 | 16.95 | 16.95 | -4.78% | 26,191 |
| Feb 26, 2026 | 17.90 | 18.30 | 17.30 | 17.80 | 17.80 | -1.11% | 6,169 |
| Feb 25, 2026 | 17.90 | 18.95 | 17.90 | 18.00 | 18.00 | -1.10% | 2,148 |
| Feb 24, 2026 | 18.35 | 18.40 | 18.05 | 18.20 | 18.20 | 0.83% | 571 |
| Feb 23, 2026 | 18.20 | 18.65 | 18.00 | 18.05 | 18.05 | 0.84% | 6,990 |
| Feb 20, 2026 | 19.20 | 19.20 | 17.20 | 17.90 | 17.90 | -7.49% | 12,040 |
| Feb 19, 2026 | 19.40 | 20.00 | 19.35 | 19.35 | 19.35 | 1.31% | 4,928 |
| Feb 18, 2026 | 20.00 | 20.00 | 18.80 | 19.10 | 19.10 | -4.50% | 10,985 |
| Feb 17, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | 0.50% | 3,028 |
| Feb 16, 2026 | 19.90 | 19.90 | 19.70 | 19.90 | 19.90 | - | 4,141 |
| Feb 13, 2026 | 19.55 | 19.95 | 19.50 | 19.90 | 19.90 | 1.79% | 1,015 |
| Feb 12, 2026 | 20.00 | 20.00 | 19.45 | 19.55 | 19.55 | -2.25% | 1,624 |
| Feb 11, 2026 | 20.30 | 20.30 | 20.00 | 20.00 | 20.00 | -0.50% | 2,213 |
| Feb 10, 2026 | 20.40 | 20.40 | 20.00 | 20.10 | 20.10 | 0.50% | 3,454 |
| Feb 9, 2026 | 20.50 | 20.50 | 20.00 | 20.00 | 20.00 | 1.01% | 6,789 |
| Feb 6, 2026 | 19.60 | 20.10 | 19.10 | 19.80 | 19.80 | 1.02% | 10,290 |
| Feb 5, 2026 | 19.30 | 19.60 | 18.85 | 19.60 | 19.60 | -0.51% | 2,367 |
| Feb 4, 2026 | 19.70 | 19.75 | 19.20 | 19.70 | 19.70 | -0.25% | 2,734 |
| Feb 3, 2026 | 19.95 | 19.95 | 19.30 | 19.75 | 19.75 | -1.00% | 2,084 |
| Feb 2, 2026 | 20.00 | 20.20 | 18.50 | 19.95 | 19.95 | 3.10% | 6,195 |
| Jan 30, 2026 | 19.15 | 19.50 | 19.00 | 19.35 | 19.35 | 0.52% | 3,325 |
| Jan 29, 2026 | 19.25 | 19.30 | 19.25 | 19.25 | 19.25 | -0.26% | 1,737 |
| Jan 28, 2026 | 19.55 | 20.40 | 19.10 | 19.30 | 19.30 | -2.03% | 4,927 |
| Jan 27, 2026 | 19.70 | 19.75 | 19.20 | 19.70 | 19.70 | -0.51% | 3,217 |
| Jan 26, 2026 | 19.45 | 19.95 | 19.00 | 19.80 | 19.80 | 1.80% | 8,499 |
| Jan 23, 2026 | 20.00 | 20.10 | 19.00 | 19.45 | 19.45 | -2.75% | 11,185 |
| Jan 22, 2026 | 19.80 | 20.40 | 19.55 | 20.00 | 20.00 | 1.01% | 1,412 |
| Jan 21, 2026 | 20.30 | 20.50 | 19.50 | 19.80 | 19.80 | -2.46% | 5,967 |
| 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% | 3,677 |
| 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 |