Elon AB ELON
OMXSTO · Sweden · Retail Trade
SEK 40.20+1.00 (+2.55%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 40.70 | +3.83% | SEK 39.90 | SEK 43.00 | SEK 39.20 | 28.24K |
| 2026-10-01 | SEK 39.20 | -5.77% | SEK 40.90 | SEK 44.20 | SEK 39.20 | 59.00K |
| 2026-09-30 | SEK 41.60 | -3.26% | SEK 43.00 | SEK 44.40 | SEK 39.60 | 34.02K |
| 2026-09-29 | SEK 43.00 | +19.44% | SEK 36.30 | SEK 43.00 | SEK 36.30 | 76.17K |
| 2026-09-28 | SEK 36.00 | +4.05% | SEK 35.00 | SEK 36.60 | SEK 34.60 | 32.82K |
| 2026-09-25 | SEK 34.60 | +7.79% | SEK 32.10 | SEK 34.60 | SEK 32.10 | 24.39K |
| 2026-09-24 | SEK 32.10 | 0.00% | SEK 32.40 | SEK 33.00 | SEK 32.00 | 5.35K |
| 2026-09-23 | SEK 32.10 | +0.31% | SEK 32.00 | SEK 32.90 | SEK 31.90 | 2.86K |
| 2026-09-22 | SEK 32.00 | -1.54% | SEK 32.60 | SEK 33.30 | SEK 31.80 | 8.12K |
| 2026-09-21 | SEK 32.50 | -1.22% | SEK 32.90 | SEK 33.50 | SEK 32.00 | 10.81K |
| 2026-09-18 | SEK 32.90 | +1.86% | SEK 32.80 | SEK 33.50 | SEK 31.80 | 24.32K |
| 2026-09-17 | SEK 32.30 | +0.62% | SEK 32.20 | SEK 32.80 | SEK 32.10 | 2.99K |
| 2026-09-16 | SEK 32.10 | -0.31% | SEK 32.20 | SEK 34.50 | SEK 31.70 | 5.85K |
| 2026-09-15 | SEK 32.20 | -3.30% | SEK 32.70 | SEK 33.50 | SEK 31.50 | 22.81K |
| 2026-09-14 | SEK 33.30 | +0.91% | SEK 33.40 | SEK 35.60 | SEK 32.30 | 10.50K |
| 2026-09-11 | SEK 33.00 | +0.92% | SEK 32.90 | SEK 33.90 | SEK 31.50 | 35.55K |
| 2026-09-10 | SEK 32.70 | +0.93% | SEK 33.00 | SEK 34.60 | SEK 32.00 | 18.72K |
| 2026-09-09 | SEK 32.40 | -9.50% | SEK 34.20 | SEK 35.00 | SEK 32.00 | 57.18K |
| 2026-09-08 | SEK 35.80 | -0.56% | SEK 36.00 | SEK 36.00 | SEK 33.20 | 36.60K |
| 2026-09-07 | SEK 36.00 | +21.62% | SEK 29.60 | SEK 36.00 | SEK 29.60 | 85.58K |
| 2026-09-04 | SEK 29.60 | -9.20% | SEK 31.90 | SEK 31.90 | SEK 29.60 | 24.42K |
| 2026-09-03 | SEK 32.60 | +1.56% | SEK 32.70 | SEK 32.70 | SEK 29.50 | 22.74K |
| 2026-09-02 | SEK 32.10 | -10.83% | SEK 36.20 | SEK 37.00 | SEK 31.30 | 125.54K |
| 2026-09-01 | SEK 36.00 | +6.19% | SEK 33.90 | SEK 36.00 | SEK 33.90 | 66.74K |
| 2026-08-31 | SEK 33.90 | +11.15% | SEK 29.00 | SEK 35.40 | SEK 29.00 | 103.93K |
| 2026-08-28 | SEK 30.50 | +25.51% | SEK 23.90 | SEK 36.20 | SEK 22.90 | 92.49K |
| 2026-08-27 | SEK 24.30 | +27.89% | SEK 20.90 | SEK 26.00 | SEK 20.90 | 131.20K |
| 2026-08-26 | SEK 19.00 | -1.55% | SEK 19.30 | SEK 19.60 | SEK 19.00 | 10.63K |
| 2026-08-25 | SEK 19.30 | +1.58% | SEK 19.00 | SEK 19.40 | SEK 18.95 | 3.11K |
| 2026-08-24 | SEK 19.00 | 0.00% | SEK 19.40 | SEK 19.75 | SEK 18.25 | 2.56K |
| 2026-08-21 | SEK 19.00 | +1.88% | SEK 18.10 | SEK 19.00 | SEK 18.10 | 12.16K |
| 2026-08-20 | SEK 18.65 | +0.81% | SEK 18.50 | SEK 18.65 | SEK 18.30 | 2.52K |
| 2026-08-19 | SEK 18.50 | -1.07% | SEK 18.70 | SEK 18.80 | SEK 18.20 | 2.84K |
| 2026-08-18 | SEK 18.70 | -2.09% | SEK 19.00 | SEK 19.05 | SEK 18.35 | 4.53K |
| 2026-08-17 | SEK 19.10 | -0.78% | SEK 19.00 | SEK 19.55 | SEK 19.00 | 1.01K |
| 2026-08-14 | SEK 19.25 | +2.39% | SEK 18.80 | SEK 19.35 | SEK 18.75 | 176 |
| 2026-08-13 | SEK 18.80 | -0.53% | SEK 19.10 | SEK 19.10 | SEK 18.80 | 471 |
| 2026-08-12 | SEK 18.90 | +1.07% | SEK 18.90 | SEK 19.05 | SEK 18.70 | 2.13K |
| 2026-08-11 | SEK 18.70 | -0.27% | SEK 18.75 | SEK 18.75 | SEK 18.70 | 113 |
| 2026-08-10 | SEK 18.75 | -1.57% | SEK 19.00 | SEK 19.05 | SEK 18.75 | 1.09K |
| 2026-08-07 | SEK 19.05 | 0.00% | SEK 19.50 | SEK 19.60 | SEK 18.90 | 997 |
| 2026-08-06 | SEK 19.05 | +2.14% | SEK 18.65 | SEK 19.50 | SEK 18.65 | 4.00K |
| 2026-08-05 | SEK 18.65 | -1.32% | SEK 18.90 | SEK 18.95 | SEK 18.55 | 1.28K |
| 2026-08-04 | SEK 18.90 | -0.79% | SEK 18.65 | SEK 18.95 | SEK 18.00 | 2.93K |
| 2026-08-03 | SEK 19.05 | -1.04% | SEK 18.60 | SEK 19.20 | SEK 18.50 | 3.68K |
| 2026-07-31 | SEK 19.25 | +1.32% | SEK 18.30 | SEK 19.30 | SEK 18.25 | 2.09K |
| 2026-07-30 | SEK 19.00 | 0.00% | SEK 19.00 | SEK 19.00 | SEK 18.70 | 165 |
| 2026-07-29 | SEK 19.00 | +1.60% | SEK 18.35 | SEK 19.00 | SEK 18.35 | 3.70K |
| 2026-07-28 | SEK 18.70 | +1.63% | SEK 18.90 | SEK 18.95 | SEK 18.35 | 1.37K |
| 2026-07-27 | SEK 18.40 | -0.54% | SEK 18.35 | SEK 19.00 | SEK 18.35 | 2.96K |
| 2026-07-24 | SEK 18.50 | +1.93% | SEK 18.25 | SEK 18.85 | SEK 18.25 | 105 |
| 2026-07-23 | SEK 18.15 | -1.89% | SEK 18.25 | SEK 18.50 | SEK 18.15 | 3.00K |
| 2026-07-22 | SEK 18.50 | +0.27% | SEK 17.05 | SEK 18.50 | SEK 17.05 | 1.07K |
| 2026-07-21 | SEK 18.45 | +2.50% | SEK 17.80 | SEK 18.55 | SEK 17.70 | 529 |
| 2026-07-20 | SEK 18.00 | +2.86% | SEK 17.50 | SEK 18.25 | SEK 17.50 | 4.95K |
| 2026-07-17 | SEK 17.50 | -5.41% | SEK 18.50 | SEK 19.15 | SEK 17.50 | 1.57K |
| 2026-07-16 | SEK 18.50 | -2.37% | SEK 18.95 | SEK 19.30 | SEK 18.40 | 926 |
| 2026-07-15 | SEK 18.95 | +1.07% | SEK 18.95 | SEK 19.00 | SEK 18.95 | 3.02K |
| 2026-07-14 | SEK 18.75 | +1.08% | SEK 18.95 | SEK 18.95 | SEK 18.50 | 335 |
| 2026-07-13 | SEK 18.55 | 0.00% | SEK 19.40 | SEK 19.40 | SEK 18.45 | 2.32K |
| 2026-07-10 | SEK 18.55 | -4.13% | SEK 19.20 | SEK 19.20 | SEK 18.45 | 2.14K |
| 2026-07-09 | SEK 19.35 | +2.93% | SEK 18.80 | SEK 19.35 | SEK 18.55 | 226 |
| 2026-07-08 | SEK 18.80 | -0.53% | SEK 18.80 | SEK 19.45 | SEK 18.40 | 2.34K |
| 2026-07-07 | SEK 18.90 | 0.00% | SEK 18.90 | SEK 19.30 | SEK 18.50 | 1.62K |
| 2026-07-06 | SEK 18.90 | -3.82% | SEK 18.95 | SEK 19.40 | SEK 18.90 | 1.03K |
| 2026-07-03 | SEK 19.65 | 0.00% | SEK 18.85 | SEK 19.70 | SEK 18.85 | 4.57K |
| 2026-07-02 | SEK 19.65 | +3.42% | SEK 18.40 | SEK 19.65 | SEK 18.40 | 1.12K |
| 2026-07-01 | SEK 19.00 | 0.00% | SEK 19.65 | SEK 19.65 | SEK 18.95 | 1.52K |
| 2026-06-30 | SEK 19.00 | +2.15% | SEK 18.95 | SEK 19.70 | SEK 18.20 | 1.30K |
| 2026-06-29 | SEK 18.60 | 0.00% | SEK 18.55 | SEK 18.65 | SEK 18.00 | 2.88K |
| 2026-06-26 | SEK 18.60 | +1.09% | SEK 18.95 | SEK 18.95 | SEK 18.55 | 1.09K |
| 2026-06-25 | SEK 18.40 | -1.60% | SEK 18.80 | SEK 19.05 | SEK 18.40 | 1.70K |
| 2026-06-24 | SEK 18.70 | +0.81% | SEK 18.75 | SEK 18.90 | SEK 18.40 | 1.81K |
| 2026-06-23 | SEK 18.55 | -2.37% | SEK 19.00 | SEK 19.00 | SEK 18.50 | 2.10K |
| 2026-06-22 | SEK 19.00 | -1.55% | SEK 19.20 | SEK 19.20 | SEK 18.40 | 5.14K |
| 2026-06-18 | SEK 19.30 | -1.03% | SEK 19.25 | SEK 19.50 | SEK 19.25 | 199 |
| 2026-06-17 | SEK 19.50 | +1.04% | SEK 19.30 | SEK 20.20 | SEK 19.30 | 1.27K |
| 2026-06-16 | SEK 19.30 | -2.77% | SEK 19.30 | SEK 19.65 | SEK 19.30 | 5.57K |
| 2026-06-15 | SEK 19.85 | +7.88% | SEK 18.45 | SEK 20.70 | SEK 18.40 | 19.41K |
| 2026-06-12 | SEK 18.40 | -1.34% | SEK 18.65 | SEK 18.65 | SEK 18.40 | 1.56K |
| 2026-06-11 | SEK 18.65 | 0.00% | SEK 18.40 | SEK 18.65 | SEK 18.40 | 334 |
| 2026-06-10 | SEK 18.65 | -2.86% | SEK 18.85 | SEK 18.85 | SEK 18.35 | 2.19K |
| 2026-06-09 | SEK 19.20 | -1.29% | SEK 19.15 | SEK 19.20 | SEK 18.95 | 28.88K |
| 2026-06-08 | SEK 19.45 | -2.26% | SEK 19.45 | SEK 19.50 | SEK 18.95 | 1.48K |
| 2026-06-05 | SEK 19.90 | -0.25% | SEK 19.25 | SEK 19.90 | SEK 19.25 | 4.77K |
| 2026-06-04 | SEK 19.95 | +5.00% | SEK 19.10 | SEK 19.95 | SEK 19.10 | 1.89K |
| 2026-06-03 | SEK 19.00 | 0.00% | SEK 18.85 | SEK 19.40 | SEK 18.85 | 308 |
| 2026-06-02 | SEK 19.00 | -2.06% | SEK 19.40 | SEK 20.00 | SEK 19.00 | 10.67K |
| 2026-06-01 | SEK 19.40 | -0.51% | SEK 19.50 | SEK 19.50 | SEK 19.00 | 2.38K |
| 2026-05-29 | SEK 19.50 | 0.00% | SEK 19.85 | SEK 20.20 | SEK 19.50 | 7.08K |