Elanders AB Class B ELAN_B
OMXSTO · Sweden · Commercial Services
SEK 49.20+1.05 (+2.18%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 48.15 | -1.03% | SEK 47.75 | SEK 49.15 | SEK 47.75 | 17.42K |
| 2026-09-29 | SEK 48.65 | +0.93% | SEK 48.20 | SEK 48.65 | SEK 47.60 | 5.43K |
| 2026-09-28 | SEK 48.20 | -3.60% | SEK 50.00 | SEK 50.00 | SEK 48.00 | 9.52K |
| 2026-09-25 | SEK 50.00 | +0.91% | SEK 49.05 | SEK 51.00 | SEK 49.00 | 7.04K |
| 2026-09-24 | SEK 49.55 | +3.23% | SEK 47.95 | SEK 49.65 | SEK 47.95 | 8.60K |
| 2026-09-23 | SEK 48.00 | 0.00% | SEK 47.55 | SEK 48.50 | SEK 47.50 | 15.78K |
| 2026-09-22 | SEK 48.00 | -2.24% | SEK 49.30 | SEK 49.50 | SEK 47.20 | 17.05K |
| 2026-09-21 | SEK 49.10 | +0.10% | SEK 49.00 | SEK 49.60 | SEK 48.60 | 1.59K |
| 2026-09-18 | SEK 49.05 | +0.10% | SEK 49.00 | SEK 49.60 | SEK 49.00 | 4.27K |
| 2026-09-17 | SEK 49.00 | -1.31% | SEK 48.60 | SEK 49.65 | SEK 48.50 | 61.50K |
| 2026-09-16 | SEK 49.65 | -0.50% | SEK 49.80 | SEK 50.00 | SEK 49.30 | 6.22K |
| 2026-09-15 | SEK 49.90 | -1.19% | SEK 50.50 | SEK 50.50 | SEK 49.35 | 269 |
| 2026-09-14 | SEK 50.50 | -2.51% | SEK 50.60 | SEK 51.20 | SEK 50.40 | 6.43K |
| 2026-09-11 | SEK 51.80 | -0.58% | SEK 52.90 | SEK 52.90 | SEK 51.50 | 2.77K |
| 2026-09-10 | SEK 52.10 | -1.33% | SEK 52.80 | SEK 53.00 | SEK 51.60 | 3.26K |
| 2026-09-09 | SEK 52.80 | +1.54% | SEK 52.00 | SEK 53.20 | SEK 51.50 | 6.53K |
| 2026-09-08 | SEK 52.00 | +0.58% | SEK 52.00 | SEK 52.30 | SEK 51.60 | 21.41K |
| 2026-09-07 | SEK 51.70 | +2.38% | SEK 51.00 | SEK 51.90 | SEK 50.50 | 13.69K |
| 2026-09-04 | SEK 50.50 | +3.06% | SEK 49.80 | SEK 50.90 | SEK 49.25 | 4.17K |
| 2026-09-03 | SEK 49.00 | -2.00% | SEK 48.80 | SEK 50.00 | SEK 48.80 | 1.56K |
| 2026-09-02 | SEK 50.00 | +1.42% | SEK 49.50 | SEK 50.00 | SEK 48.25 | 5.96K |
| 2026-09-01 | SEK 49.30 | -5.92% | SEK 50.50 | SEK 51.40 | SEK 48.80 | 27.73K |
| 2026-08-31 | SEK 52.40 | +7.38% | SEK 49.10 | SEK 52.40 | SEK 48.60 | 14.06K |
| 2026-08-28 | SEK 48.80 | -0.81% | SEK 49.20 | SEK 49.80 | SEK 48.80 | 1.92K |
| 2026-08-27 | SEK 49.20 | -0.61% | SEK 49.95 | SEK 50.00 | SEK 49.20 | 3.58K |
| 2026-08-26 | SEK 49.50 | -0.80% | SEK 50.20 | SEK 50.20 | SEK 49.40 | 3.99K |
| 2026-08-25 | SEK 49.90 | +1.32% | SEK 49.25 | SEK 49.90 | SEK 49.05 | 3.60K |
| 2026-08-24 | SEK 49.25 | -1.10% | SEK 49.90 | SEK 50.00 | SEK 49.25 | 3.16K |
| 2026-08-21 | SEK 49.80 | +2.36% | SEK 48.85 | SEK 50.30 | SEK 48.85 | 14.61K |
| 2026-08-20 | SEK 48.65 | -4.04% | SEK 50.50 | SEK 50.50 | SEK 48.55 | 11.32K |
| 2026-08-19 | SEK 50.70 | -0.59% | SEK 51.50 | SEK 52.00 | SEK 50.70 | 3.56K |
| 2026-08-18 | SEK 51.00 | -4.14% | SEK 53.00 | SEK 53.20 | SEK 51.00 | 4.41K |
| 2026-08-17 | SEK 53.20 | -0.37% | SEK 53.40 | SEK 54.00 | SEK 53.10 | 2.33K |
| 2026-08-14 | SEK 53.40 | 0.00% | SEK 53.00 | SEK 53.40 | SEK 53.00 | 1.28K |
| 2026-08-13 | SEK 53.40 | -1.48% | SEK 54.00 | SEK 54.00 | SEK 53.40 | 1.45K |
| 2026-08-12 | SEK 54.20 | -0.73% | SEK 54.60 | SEK 55.00 | SEK 53.60 | 6.86K |
| 2026-08-11 | SEK 54.60 | +1.68% | SEK 53.50 | SEK 55.30 | SEK 53.50 | 11.40K |
| 2026-08-10 | SEK 53.70 | +0.94% | SEK 53.20 | SEK 53.80 | SEK 52.40 | 6.43K |
| 2026-08-07 | SEK 53.20 | -1.48% | SEK 53.00 | SEK 53.60 | SEK 52.90 | 16.23K |
| 2026-08-06 | SEK 54.00 | 0.00% | SEK 54.00 | SEK 54.20 | SEK 53.60 | 7.94K |
| 2026-08-05 | SEK 54.00 | +0.75% | SEK 54.00 | SEK 54.20 | SEK 52.60 | 21.14K |
| 2026-08-04 | SEK 53.60 | +4.69% | SEK 51.90 | SEK 53.70 | SEK 51.90 | 16.18K |
| 2026-08-03 | SEK 51.20 | +0.39% | SEK 50.90 | SEK 52.00 | SEK 50.60 | 10.56K |
| 2026-07-31 | SEK 51.00 | +1.59% | SEK 50.90 | SEK 51.00 | SEK 50.00 | 4.47K |
| 2026-07-30 | SEK 50.20 | +0.40% | SEK 50.90 | SEK 50.90 | SEK 50.10 | 1.59K |
| 2026-07-29 | SEK 50.00 | -0.60% | SEK 50.00 | SEK 50.80 | SEK 49.80 | 4.03K |
| 2026-07-28 | SEK 50.30 | -0.40% | SEK 50.40 | SEK 50.80 | SEK 49.50 | 6.21K |
| 2026-07-27 | SEK 50.50 | +1.00% | SEK 50.50 | SEK 50.60 | SEK 50.00 | 2.38K |
| 2026-07-24 | SEK 50.00 | -0.20% | SEK 50.10 | SEK 50.20 | SEK 49.65 | 33.72K |
| 2026-07-23 | SEK 50.10 | -1.76% | SEK 51.00 | SEK 51.60 | SEK 50.10 | 3.22K |
| 2026-07-22 | SEK 51.00 | -1.35% | SEK 49.75 | SEK 51.40 | SEK 49.75 | 4.39K |
| 2026-07-21 | SEK 51.70 | +3.40% | SEK 50.50 | SEK 51.70 | SEK 49.50 | 5.56K |
| 2026-07-20 | SEK 50.00 | -1.96% | SEK 51.20 | SEK 51.20 | SEK 49.70 | 9.13K |
| 2026-07-17 | SEK 51.00 | -0.20% | SEK 51.30 | SEK 51.50 | SEK 50.20 | 5.34K |
| 2026-07-16 | SEK 51.10 | +2.00% | SEK 50.30 | SEK 51.10 | SEK 49.80 | 12.57K |
| 2026-07-15 | SEK 50.10 | +4.37% | SEK 50.10 | SEK 50.50 | SEK 49.50 | 33.22K |
| 2026-07-14 | SEK 48.00 | 0.00% | SEK 48.80 | SEK 49.05 | SEK 48.00 | 7.13K |
| 2026-07-13 | SEK 48.00 | -0.31% | SEK 47.70 | SEK 48.50 | SEK 47.20 | 37.68K |
| 2026-07-10 | SEK 48.15 | +1.26% | SEK 48.90 | SEK 48.90 | SEK 47.60 | 9.39K |
| 2026-07-09 | SEK 47.55 | -2.66% | SEK 49.20 | SEK 49.20 | SEK 47.55 | 5.68K |
| 2026-07-08 | SEK 48.85 | +1.14% | SEK 48.40 | SEK 48.85 | SEK 47.80 | 4.03K |
| 2026-07-07 | SEK 48.30 | -1.33% | SEK 48.90 | SEK 48.90 | SEK 47.30 | 25.55K |
| 2026-07-06 | SEK 48.95 | +6.64% | SEK 45.90 | SEK 48.95 | SEK 45.20 | 7.79K |
| 2026-07-03 | SEK 45.90 | +1.89% | SEK 45.00 | SEK 45.90 | SEK 45.00 | 102.37K |
| 2026-07-02 | SEK 45.05 | 0.00% | SEK 45.05 | SEK 46.00 | SEK 45.00 | 42.23K |
| 2026-07-01 | SEK 45.05 | 0.00% | SEK 45.05 | SEK 45.80 | SEK 44.70 | 4.62K |
| 2026-06-30 | SEK 45.05 | -2.07% | SEK 46.55 | SEK 46.55 | SEK 44.65 | 28.24K |
| 2026-06-29 | SEK 46.00 | -2.65% | SEK 47.70 | SEK 47.70 | SEK 45.85 | 8.57K |
| 2026-06-26 | SEK 47.25 | -2.68% | SEK 48.00 | SEK 48.00 | SEK 47.25 | 974 |
| 2026-06-25 | SEK 48.55 | +3.08% | SEK 47.50 | SEK 48.70 | SEK 46.65 | 13.01K |
| 2026-06-24 | SEK 47.10 | +0.86% | SEK 47.00 | SEK 47.85 | SEK 47.00 | 2.77K |
| 2026-06-23 | SEK 46.70 | -1.79% | SEK 47.60 | SEK 47.60 | SEK 46.50 | 3.42K |
| 2026-06-22 | SEK 47.55 | +2.26% | SEK 47.65 | SEK 47.65 | SEK 46.00 | 6.48K |
| 2026-06-18 | SEK 46.50 | -2.11% | SEK 47.70 | SEK 47.70 | SEK 46.50 | 2.53K |
| 2026-06-17 | SEK 47.50 | -1.04% | SEK 47.15 | SEK 48.25 | SEK 47.15 | 818 |
| 2026-06-16 | SEK 48.00 | +1.48% | SEK 47.30 | SEK 48.00 | SEK 47.30 | 1.19K |
| 2026-06-15 | SEK 47.30 | +1.61% | SEK 46.60 | SEK 48.05 | SEK 46.55 | 3.97K |
| 2026-06-12 | SEK 46.55 | -0.53% | SEK 47.45 | SEK 48.30 | SEK 46.55 | 2.17K |
| 2026-06-11 | SEK 46.80 | -0.85% | SEK 47.15 | SEK 47.90 | SEK 46.65 | 2.44K |
| 2026-06-10 | SEK 47.20 | -1.67% | SEK 48.00 | SEK 48.00 | SEK 47.15 | 1.16K |
| 2026-06-09 | SEK 48.00 | +1.05% | SEK 47.50 | SEK 48.10 | SEK 47.10 | 2.50K |
| 2026-06-08 | SEK 47.50 | -0.21% | SEK 48.00 | SEK 48.85 | SEK 47.00 | 1.61K |
| 2026-06-05 | SEK 47.60 | -0.63% | SEK 47.10 | SEK 47.85 | SEK 47.05 | 3.74K |
| 2026-06-04 | SEK 47.90 | +1.91% | SEK 47.70 | SEK 47.95 | SEK 47.00 | 1.06K |
| 2026-06-03 | SEK 47.00 | -0.63% | SEK 47.50 | SEK 47.50 | SEK 46.40 | 3.30K |
| 2026-06-02 | SEK 47.30 | +0.64% | SEK 47.00 | SEK 48.05 | SEK 46.55 | 4.26K |
| 2026-06-01 | SEK 47.00 | -2.79% | SEK 49.00 | SEK 49.00 | SEK 47.00 | 7.08K |
| 2026-05-29 | SEK 48.35 | -2.13% | SEK 49.40 | SEK 49.70 | SEK 48.35 | 4.63K |
| 2026-05-28 | SEK 49.40 | -3.14% | SEK 50.40 | SEK 50.90 | SEK 49.35 | 6.26K |
| 2026-05-27 | SEK 51.00 | 0.00% | SEK 51.00 | SEK 51.70 | SEK 50.20 | 7.51K |