Elanders AB (publ) (0JBY.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 11:48AM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 96.80 | 96.80 | 95.90 | 95.90 | 95.90 | 556 |
| 03 May 2024 | 99.40 | 99.40 | 98.20 | 98.30 | 98.30 | 262 |
| 02 May 2024 | 98.40 | 98.40 | 98.10 | 98.10 | 98.10 | 217 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | 202 |
| 29 Apr 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | 82 |
| 26 Apr 2024 | 94.30 | 96.00 | 94.30 | 96.00 | 96.00 | 758 |
| 25 Apr 2024 | 96.00 | 96.00 | 94.80 | 94.80 | 94.80 | 1,214 |
| 24 Apr 2024 | 96.40 | 96.40 | 96.00 | 96.00 | 96.00 | 207 |
| 23 Apr 2024 | 97.50 | 97.50 | 95.50 | 96.00 | 96.00 | 873 |
| 22 Apr 2024 | 97.81 | 98.70 | 96.71 | 98.70 | 98.70 | 472 |
| 22 Apr 2024 | 4.15 Dividend | |||||
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | 3 |
| 17 Apr 2024 | 112.40 | 113.60 | 112.40 | 113.60 | 113.60 | 429 |
| 16 Apr 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 91 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 116.40 | 117.20 | 116.00 | 116.00 | 116.00 | 449 |
| 11 Apr 2024 | 114.01 | 115.60 | 114.00 | 114.00 | 114.00 | 106 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 120.00 | 120.00 | 119.60 | 119.60 | 119.60 | 10 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 122.12 | 122.12 | 122.12 | 122.12 | 122.12 | 5 |
| 04 Apr 2024 | 123.40 | 123.80 | 121.80 | 122.40 | 122.40 | 621 |
| 03 Apr 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 111 |
| 02 Apr 2024 | 121.40 | 121.40 | 121.20 | 121.20 | 121.20 | 216 |
| 28 Mar 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | 49 |
| 27 Mar 2024 | 121.80 | 124.20 | 120.60 | 120.60 | 120.60 | 283 |
| 26 Mar 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | 68 |
| 25 Mar 2024 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 1,116 |
| 22 Mar 2024 | 120.40 | 121.60 | 120.40 | 121.60 | 121.60 | 41 |
| 21 Mar 2024 | 118.40 | 118.40 | 118.00 | 118.00 | 118.00 | 59 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 271 |
| 18 Mar 2024 | 120.20 | 120.20 | 118.80 | 119.40 | 119.40 | 310 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 119.20 | 119.80 | 119.20 | 119.80 | 119.80 | 106 |
| 13 Mar 2024 | 117.19 | 117.19 | 117.19 | 117.19 | 117.19 | 43 |
| 12 Mar 2024 | 118.20 | 119.20 | 118.20 | 119.20 | 119.20 | 420 |
| 11 Mar 2024 | 118.41 | 118.41 | 118.41 | 118.41 | 118.41 | 83 |
| 08 Mar 2024 | 112.21 | 112.21 | 112.21 | 112.21 | 112.21 | 42 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 116.67 | 116.67 | 116.67 | 116.67 | 116.67 | 36 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | 55 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 102.21 | 102.21 | 102.21 | 102.21 | 102.21 | 3 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 102.60 | 106.20 | 102.60 | 106.20 | 106.20 | 171 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | 61 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 104.41 | 104.41 | 104.41 | 104.41 | 104.41 | 66 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 3 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 98.60 | 101.20 | 98.10 | 101.00 | 101.00 | 406 |
| 18 Jan 2024 | 103.00 | 103.00 | 99.10 | 99.10 | 99.10 | 155 |
| 17 Jan 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | 53 |
| 16 Jan 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 21 |
| 15 Jan 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | 10 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 102.20 | 102.40 | 101.60 | 101.60 | 101.60 | 274 |
| 10 Jan 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | 104 |
| 09 Jan 2024 | 96.40 | 97.20 | 96.30 | 97.20 | 97.20 | 128 |
| 08 Jan 2024 | 97.00 | 97.00 | 96.90 | 96.90 | 96.90 | 156 |
| 05 Jan 2024 | 95.00 | 95.00 | 94.80 | 94.80 | 94.80 | 54 |
| 04 Jan 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 310 |
| 03 Jan 2024 | 97.00 | 97.00 | 95.10 | 95.60 | 95.60 | 715 |
| 02 Jan 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | 236 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | 62 |
| 27 Dec 2023 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | 45 |
| 22 Dec 2023 | 95.05 | 95.59 | 95.05 | 95.59 | 95.59 | 72 |
| 21 Dec 2023 | 95.90 | 95.90 | 95.20 | 95.20 | 95.20 | 542 |
| 20 Dec 2023 | 96.90 | 96.90 | 96.01 | 96.01 | 96.01 | 205 |
| 19 Dec 2023 | 96.90 | 96.90 | 96.40 | 96.40 | 96.40 | 189 |
| 18 Dec 2023 | 96.80 | 96.80 | 96.71 | 96.71 | 96.71 | 67 |
| 15 Dec 2023 | 94.30 | 95.30 | 94.10 | 95.30 | 95.30 | 283 |
| 14 Dec 2023 | 93.00 | 94.30 | 93.00 | 94.30 | 94.30 | 86 |
| 13 Dec 2023 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 216 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.