Elon AB ELON
OMXSTO · İsveç · Perakende Ticaret
SEK 39,80+0,60 (+%1,53)
Piyasa açık· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 40,00 | +%2,04 | SEK 39,90 | SEK 43,00 | SEK 39,20 | 35,04K |
| 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 |