Elanders B

ELANb
🏛️ sweden →
55.80
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 95.00 96.60 94.60 96.00 0.0M
2023-12-28 95.50 96.50 94.50 95.00 0.0M
2023-12-27 98.00 99.30 94.50 95.50 0.0M
2023-12-22 95.30 95.90 94.40 95.60 0.0M
2023-12-21 95.90 96.60 95.00 95.00 0.0M
2023-12-20 95.70 97.20 95.60 96.00 0.0M
2023-12-19 96.20 97.50 94.10 95.00 0.0M
2023-12-18 94.70 96.90 93.90 96.70 0.0M
2023-12-15 94.00 95.50 93.70 95.00 0.0M
2023-12-14 91.30 94.70 90.40 92.60 0.0M
2023-12-13 93.70 94.10 90.00 90.30 0.0M
2023-12-12 97.00 98.90 93.50 93.60 0.0M
2023-12-11 92.40 97.10 90.00 97.10 0.0M
2023-12-08 88.20 94.00 88.20 92.40 0.0M
2023-12-07 89.40 89.50 88.00 89.10 0.0M
2023-12-06 90.00 90.10 89.10 89.40 0.0M
2023-12-05 90.70 91.50 89.40 90.10 0.0M
2023-12-04 91.30 91.30 89.00 90.00 0.0M
2023-12-01 92.00 92.00 90.40 91.30 0.0M
2023-11-30 90.20 92.00 89.00 91.30 0.0M
2023-11-29 89.10 90.30 87.70 89.50 0.0M
2023-11-28 92.10 92.10 89.90 91.50 0.0M
2023-11-27 92.80 92.80 91.30 91.60 0.0M
2023-11-24 90.00 92.80 89.80 92.80 0.0M
2023-11-23 91.70 93.90 91.00 91.80 0.0M
2023-11-22 91.20 92.20 90.40 91.70 0.0M
2023-11-21 93.30 93.90 89.80 91.20 0.0M
2023-11-20 93.70 94.90 92.20 93.30 0.0M
2023-11-17 93.40 95.00 92.00 93.70 0.0M
2023-11-16 94.00 94.40 91.10 92.30 0.0M
2023-11-15 88.90 92.70 88.70 92.70 0.0M
2023-11-14 88.50 91.80 87.80 90.00 0.0M
2023-11-13 92.50 92.50 88.00 88.50 0.0M
2023-11-10 97.00 97.00 91.50 92.50 0.0M
2023-11-09 93.00 96.80 91.60 94.10 0.0M
2023-11-08 84.50 93.50 83.90 93.00 0.1M
2023-11-07 84.60 85.70 82.60 84.80 0.0M
2023-11-06 85.00 85.70 83.10 84.60 0.0M
2023-11-03 84.00 84.00 83.60 84.00 0.0M
2023-11-02 81.50 85.70 81.50 84.00 0.0M
2023-11-01 83.20 83.30 81.20 81.50 0.0M
2023-10-31 83.30 84.00 79.40 83.50 0.6M
2023-10-30 84.80 84.80 83.30 84.00 0.0M
2023-10-27 85.00 85.00 83.50 84.80 0.0M
2023-10-26 86.70 87.70 83.50 84.70 0.0M
2023-10-25 83.70 86.70 83.50 86.70 0.0M
2023-10-24 85.90 85.90 82.00 83.70 0.0M
2023-10-23 90.70 90.70 85.70 85.90 0.0M
2023-10-20 90.60 93.10 89.50 90.70 0.0M
2023-10-19 89.20 92.70 87.50 90.60 0.0M
2023-10-18 88.40 94.80 85.20 89.20 0.0M
2023-10-17 97.30 98.20 85.30 87.30 0.0M
2023-10-16 98.70 98.90 97.00 97.10 0.0M
2023-10-13 99.00 99.00 96.70 97.30 0.0M
2023-10-12 99.20 100.80 99.20 99.60 0.0M
2023-10-11 97.60 99.40 96.70 99.30 0.0M
2023-10-10 96.20 98.60 94.50 96.90 0.0M
2023-10-09 100.00 100.00 95.50 96.20 0.0M
2023-10-06 98.00 99.70 96.80 99.70 0.0M
2023-10-05 98.00 98.80 97.20 98.40 0.0M
2023-10-04 99.30 100.60 97.60 97.60 0.0M
2023-10-03 97.70 100.00 96.70 99.30 0.0M
2023-10-02 99.60 99.60 96.10 96.70 0.0M
2023-09-29 96.00 98.90 95.20 97.80 0.0M
2023-09-28 96.70 97.60 96.00 96.40 0.0M
2023-09-27 96.80 98.90 96.00 96.70 0.0M
2023-09-26 99.50 99.50 95.10 98.00 0.0M
2023-09-25 97.00 99.80 96.60 96.90 0.0M
2023-09-22 98.50 102.00 98.00 100.60 0.0M
2023-09-21 96.90 100.60 95.00 98.10 0.0M
2023-09-20 98.40 98.40 96.40 96.90 0.0M
2023-09-19 101.60 101.60 97.50 97.60 0.0M
2023-09-18 99.40 100.00 97.70 99.70 0.0M
2023-09-15 98.70 100.40 98.00 99.30 0.0M
2023-09-14 98.60 99.70 97.20 99.00 0.0M
2023-09-13 100.00 100.00 97.00 97.40 0.0M
2023-09-12 102.40 102.40 97.20 97.60 0.0M
2023-09-11 100.60 103.60 100.20 102.20 0.0M
2023-09-08 100.20 103.00 99.80 101.00 0.0M
2023-09-07 101.40 102.40 100.20 100.40 0.0M
2023-09-06 105.60 108.80 101.40 101.40 0.0M
2023-09-05 104.80 108.80 103.80 107.00 0.0M
2023-09-04 105.00 106.80 104.80 104.80 0.0M
2023-09-01 105.00 106.00 103.80 105.00 0.0M
2023-08-31 102.40 105.80 102.40 105.00 0.0M
2023-08-30 105.20 105.20 101.80 102.40 0.0M
2023-08-29 104.60 105.80 103.60 105.20 0.0M
2023-08-28 103.40 105.80 100.00 104.60 0.0M
2023-08-25 100.00 102.60 99.70 102.20 0.0M
2023-08-24 102.20 104.60 100.80 100.80 0.0M
2023-08-23 102.60 104.00 99.10 102.20 0.0M
2023-08-22 102.20 104.40 101.40 103.20 0.0M
2023-08-21 101.80 106.00 98.00 102.20 0.0M
2023-08-18 102.40 104.00 98.10 101.80 0.0M
2023-08-17 105.00 106.60 102.40 102.60 0.0M
2023-08-16 102.00 105.00 101.00 103.60 0.0M
2023-08-15 104.00 105.40 101.60 101.80 0.0M
2023-08-14 107.60 108.20 105.40 105.60 0.0M
2023-08-11 105.60 107.80 104.80 107.60 0.0M
2023-08-10 103.20 107.40 103.20 105.60 0.0M
2023-08-09 102.00 104.60 101.60 104.00 0.1M
2023-08-08 105.80 105.80 100.00 101.40 0.0M
2023-08-07 104.80 105.00 102.20 103.60 0.0M
2023-08-04 104.00 105.40 103.20 104.80 0.0M
2023-08-03 105.00 106.60 104.20 104.20 0.0M
2023-08-02 106.40 106.40 103.00 103.00 0.0M
2023-08-01 100.80 107.60 100.80 106.40 0.0M
2023-07-31 99.60 104.00 99.60 100.80 0.0M
2023-07-28 100.80 101.40 99.10 99.50 0.0M
2023-07-27 102.20 103.80 100.60 100.80 0.0M
2023-07-26 103.60 104.40 102.20 102.20 0.0M
2023-07-25 103.60 105.60 101.20 102.60 0.0M
2023-07-24 104.40 106.80 103.40 103.40 0.0M
2023-07-21 103.40 106.20 103.40 104.60 0.0M
2023-07-20 104.80 107.60 102.40 103.40 0.0M
2023-07-19 103.40 106.20 102.40 106.00 0.0M
2023-07-18 105.60 106.80 103.60 103.60 0.0M
2023-07-17 105.20 107.20 105.00 106.20 0.0M
2023-07-14 108.20 111.00 105.00 105.40 0.0M
2023-07-13 108.20 108.20 106.00 107.60 0.0M
2023-07-12 112.40 112.40 104.60 108.20 0.1M
2023-07-11 116.40 118.20 115.00 116.60 0.0M
2023-07-10 117.00 118.40 116.00 116.00 0.0M
2023-07-07 117.60 118.40 116.20 117.00 0.0M
2023-07-06 121.20 122.60 116.80 117.20 0.0M
2023-07-05 122.60 124.60 120.40 120.80 0.0M
2023-07-04 118.00 123.80 117.40 122.60 0.0M
2023-07-03 120.00 122.40 119.00 119.20 0.0M
2023-06-30 119.20 120.00 118.40 119.20 0.0M
2023-06-29 118.80 118.80 117.00 117.40 0.0M
2023-06-28 118.40 118.80 117.00 118.60 0.0M
2023-06-27 118.80 119.20 116.80 118.00 0.0M
2023-06-26 116.00 118.40 114.60 118.20 0.0M
2023-06-22 115.80 117.60 114.60 115.60 0.0M
2023-06-21 116.20 117.00 114.60 116.80 0.0M
2023-06-20 118.00 118.00 115.40 116.20 0.0M
2023-06-19 117.00 120.40 117.00 118.00 0.0M
2023-06-16 121.80 121.80 116.80 117.40 0.0M
2023-06-15 122.60 123.20 120.80 121.80 0.0M
2023-06-14 118.00 123.20 118.00 122.60 0.0M
2023-06-13 121.00 122.40 117.40 118.00 0.0M
2023-06-12 121.20 121.80 119.60 120.80 0.0M
2023-06-09 119.40 121.20 118.00 121.20 0.0M
2023-06-08 120.00 120.00 118.20 119.40 0.0M
2023-06-07 121.00 122.60 120.00 120.40 0.0M
2023-06-05 123.00 124.20 120.60 120.80 0.0M
2023-06-02 121.80 123.20 121.60 123.00 0.0M
2023-06-01 120.20 121.80 119.60 121.80 0.0M
2023-05-31 119.00 120.20 118.00 120.20 0.0M
2023-05-30 120.20 121.80 119.60 121.20 0.0M
2023-05-29 123.60 123.60 119.40 120.00 0.0M
2023-05-26 121.00 123.20 120.60 123.20 0.0M
2023-05-25 123.20 124.00 121.00 121.00 0.0M
2023-05-24 126.60 126.60 123.20 123.60 0.0M
2023-05-23 127.00 129.20 126.20 126.60 0.0M
2023-05-22 126.20 129.00 125.20 127.80 0.0M
2023-05-19 128.00 128.40 125.40 126.20 0.0M
2023-05-17 128.20 129.20 128.00 128.00 0.0M
2023-05-16 131.40 131.60 128.40 129.80 0.0M
2023-05-15 130.60 131.80 127.20 130.40 0.1M
2023-05-12 129.60 130.00 127.80 129.40 0.0M
2023-05-11 128.80 131.20 128.00 129.60 0.0M
2023-05-10 126.40 128.60 126.20 128.40 0.0M
2023-05-09 128.40 128.40 124.80 126.40 0.0M
2023-05-08 128.20 129.40 125.80 128.60 0.0M
2023-05-05 126.40 130.40 125.60 129.60 0.0M
2023-05-04 131.60 131.60 126.20 126.40 0.0M
2023-05-03 128.60 133.00 126.00 131.40 0.0M
2023-05-02 130.20 132.00 128.20 128.60 0.0M
2023-04-28 129.00 131.20 128.00 130.20 0.0M
2023-04-27 132.00 132.00 128.20 130.20 0.0M
2023-04-26 131.20 132.00 126.60 132.00 0.0M
2023-04-25 131.40 132.00 129.00 132.00 0.2M
2023-04-24 136.40 136.40 129.20 132.00 0.1M
2023-04-21 152.00 153.20 137.20 140.00 0.1M
2023-04-20 157.20 158.40 154.00 155.20 0.0M
2023-04-19 160.60 161.80 157.00 157.20 0.0M
2023-04-18 162.60 162.60 159.40 160.60 0.0M
2023-04-17 161.80 164.00 159.00 161.60 0.3M
2023-04-14 159.00 161.80 158.20 161.80 0.1M
2023-04-13 159.40 160.20 154.40 157.00 0.1M
2023-04-12 163.20 167.40 162.00 166.40 0.0M
2023-04-11 162.00 168.00 161.40 163.20 0.1M
2023-04-06 161.00 163.20 161.00 162.00 0.0M
2023-04-05 161.80 163.00 157.80 161.60 0.0M
2023-04-04 159.80 163.00 159.80 162.00 0.0M
2023-04-03 161.40 162.40 159.80 159.80 0.0M
2023-03-31 161.00 162.40 160.00 161.40 0.0M
2023-03-30 156.40 161.00 156.40 161.00 0.0M
2023-03-29 155.20 156.00 154.20 156.00 0.0M
2023-03-28 154.80 157.60 154.20 155.20 0.0M
2023-03-27 155.40 157.00 154.20 155.40 0.0M
2023-03-24 156.40 156.60 152.80 154.80 0.0M
2023-03-23 153.40 154.80 151.40 154.40 0.0M
2023-03-22 157.00 157.00 152.20 153.40 0.0M
2023-03-21 155.20 157.80 154.60 156.80 0.0M
2023-03-20 155.00 157.00 151.60 155.20 0.0M
2023-03-17 154.80 156.80 151.60 156.00 0.0M
2023-03-16 157.80 158.20 151.40 154.80 0.1M
2023-03-15 158.40 158.60 154.80 156.60 0.0M
2023-03-14 152.80 157.40 152.80 157.00 0.0M
2023-03-13 155.40 155.60 150.40 154.00 0.0M
2023-03-10 155.40 156.00 152.80 155.40 0.0M
2023-03-09 159.00 159.20 155.20 158.20 0.0M
2023-03-08 160.60 161.40 158.20 159.00 0.0M
2023-03-07 162.40 164.60 160.40 160.60 0.0M
2023-03-06 160.20 163.80 160.20 162.60 0.0M
2023-03-03 159.40 160.20 158.00 160.00 0.0M
2023-03-02 155.40 159.40 154.60 159.20 0.0M
2023-03-01 157.80 159.80 155.40 155.40 0.0M
2023-02-28 160.40 160.40 157.20 157.80 0.0M
2023-02-27 161.00 161.00 159.60 160.40 0.0M
2023-02-24 162.00 162.60 158.60 160.00 0.0M
2023-02-23 160.00 163.20 158.60 160.40 0.0M
2023-02-22 159.00 160.00 157.00 160.00 0.0M
2023-02-21 161.80 162.40 159.20 159.20 0.0M
2023-02-20 164.20 164.60 161.40 162.40 0.0M
2023-02-17 167.60 167.60 163.20 164.00 0.0M
2023-02-16 166.60 168.20 166.00 167.60 0.0M
2023-02-15 166.00 168.40 165.20 168.20 0.0M
2023-02-14 165.20 168.60 165.00 166.00 0.0M
2023-02-13 165.00 166.60 165.00 165.20 0.0M
2023-02-10 166.60 166.60 163.80 165.80 0.0M
2023-02-09 165.20 166.60 162.40 166.40 0.0M
2023-02-08 166.00 167.00 164.40 165.20 0.0M
2023-02-07 166.40 168.00 164.40 165.40 0.0M
2023-02-06 170.00 170.00 165.00 166.40 0.0M
2023-02-03 169.60 171.00 167.20 170.00 0.0M
2023-02-02 173.00 173.00 168.00 170.20 0.1M
2023-02-01 173.00 174.00 172.20 172.80 0.0M
2023-01-31 171.00 173.80 169.20 173.00 0.0M
2023-01-30 170.00 173.80 168.20 173.80 0.0M
2023-01-27 173.40 177.60 168.40 170.40 0.0M
2023-01-26 172.20 173.80 167.40 173.40 0.0M
2023-01-25 171.80 175.00 170.40 172.00 0.1M
2023-01-24 171.40 175.00 169.00 171.80 0.1M
2023-01-23 162.00 171.00 158.20 170.00 0.1M
2023-01-20 157.60 163.20 157.40 159.40 0.0M
2023-01-19 157.20 159.80 155.40 157.20 0.0M
2023-01-18 155.00 158.20 155.00 157.40 0.0M
2023-01-17 159.00 159.60 155.00 155.80 0.0M
2023-01-16 156.80 159.00 154.20 157.60 0.0M
2023-01-13 158.20 161.40 156.00 156.80 0.0M
2023-01-12 154.00 160.60 154.00 158.20 0.0M
2023-01-11 151.40 154.60 149.00 152.60 0.0M
2023-01-10 154.20 154.20 150.80 151.40 0.0M
2023-01-09 155.20 156.60 153.00 153.00 0.0M
2023-01-05 153.00 155.20 151.40 155.20 0.0M
2023-01-04 150.80 153.20 150.60 151.00 0.0M
2023-01-03 151.00 153.00 148.60 150.20 0.0M
2023-01-02 150.00 152.20 150.00 150.40 0.0M