Nasdaq Stockholm · ELAN-B · stock
Elanders AB (publ) (ELAN-B) stock price history
Every Nasdaq Stockholm trading session of Elanders AB (publ) from Jan 3, 2000 to Sep 28, 2026: 6,784 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ELAN-B adjusted close, 2000 to 2026
- SEK 219.84
- All time high, 2000
- SEK 68.24
- 52 week high, SEK 40.85 low
- 6,784
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ELAN-B key facts
- Elanders AB (publ) (ELAN-B) closed at SEK 48.70 on Sep 28, 2026 on Nasdaq Stockholm.
- ELAN-B's all time high close is SEK 219.84, set on Mar 2, 2000; its all time low close is SEK 9.60 on Dec 29, 2011.
- ELAN-B's 52 week range is SEK 40.85 to SEK 68.24.
- ELAN-B returned -10.2% over the year to Sep 28, 2026 and -59.5% over five years.
- Over ten years ELAN-B returned -38%, -4.6% a year compounded.
- ELAN-B's deepest drawdown was -95.6% from Mar 2, 2000 to Dec 29, 2011.
- DataCedar holds 6,784 daily sessions of ELAN-B history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ELAN-B price chart, 2000 to 2026
ELAN-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.2% |
| 3 months | +3.1% |
| 6 months | +16.1% |
| Year to date | -25.5% |
| 1 year | -10.2% |
| 3 years | -41.6% |
| 5 years | -59.5% |
| 10 years | -37.5% |
| Since Jan 3, 2000 | -48.7% |
| Compound annual growth, 26.7 years | -2.5% |
ELAN-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 219.84 on Mar 2, 2000
- All time low close
- SEK 9.60 on Dec 29, 2011
- 52 week high
- SEK 68.24 on Jan 28, 2026
- 52 week low
- SEK 40.85 on Mar 30, 2026
- Deepest drawdown
- -95.6% from Mar 2, 2000 to Dec 29, 2011, not yet recovered
- Best single session
- +27.4% on Dec 17, 2014
- Worst single session
- -20.3% on Oct 18, 2000
- Volatility, 1 year annualised
- 35.3%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2003, +141%
- Worst calendar year
- 2008, -81%
ELAN-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 64.88 | SEK 68.24 | SEK 40.85 | SEK 48.70 | -25.5% | 2.3M | 186 |
| 2025 | SEK 78.97 | SEK 82.21 | SEK 48.54 | SEK 65.36 | -17.3% | 4.8M | 249 |
| 2024 | SEK 82.98 | SEK 109.09 | SEK 76.08 | SEK 79.06 | -4.7% | 4.5M | 251 |
| 2023 | SEK 125.82 | SEK 148.97 | SEK 68.63 | SEK 82.98 | -34.0% | 4.9M | 251 |
| 2022 | SEK 142.39 | SEK 143.21 | SEK 94.93 | SEK 125.82 | -11.6% | 5.5M | 253 |
| 2021 | SEK 96.68 | SEK 157.12 | SEK 95.23 | SEK 142.39 | +48.0% | 6.6M | 253 |
| 2020 | SEK 71.26 | SEK 96.20 | SEK 29.04 | SEK 96.20 | +37.2% | 5.9M | 252 |
| 2019 | SEK 67.85 | SEK 74.80 | SEK 58.88 | SEK 70.14 | +3.3% | 5.8M | 247 |
| 2018 | SEK 61.75 | SEK 75.95 | SEK 49.07 | SEK 67.93 | +10.0% | 3.8M | 252 |
| 2017 | SEK 76.26 | SEK 88.48 | SEK 60.80 | SEK 61.75 | -20.9% | 8.6M | 253 |
| 2016 | SEK 44.19 | SEK 84.16 | SEK 38.26 | SEK 78.10 | +72.9% | 13M | 253 |
| 2015 | SEK 25.29 | SEK 46.17 | SEK 24.91 | SEK 45.18 | +81.4% | 5.8M | 251 |
| 2014 | SEK 14.71 | SEK 30.58 | SEK 14.71 | SEK 24.91 | +65.2% | 7.4M | 249 |
| 2013 | SEK 12.79 | SEK 16.55 | SEK 11.71 | SEK 15.08 | +17.9% | 2.7M | 250 |
| 2012 | SEK 9.83 | SEK 14.93 | SEK 9.83 | SEK 12.79 | +33.3% | 2.1M | 250 |
| 2011 | SEK 16.28 | SEK 18.78 | SEK 9.54 | SEK 9.60 | -40.0% | 2.9M | 253 |
| 2010 | SEK 20.65 | SEK 22.97 | SEK 10.76 | SEK 15.99 | -20.3% | 4.4M | 253 |
| 2009 | SEK 15.70 | SEK 31.99 | SEK 10.82 | SEK 20.06 | +35.3% | 4.7M | 251 |
| 2008 | SEK 79.07 | SEK 82.71 | SEK 14.66 | SEK 14.83 | -81.0% | 2.6M | 252 |
| 2007 | SEK 74.51 | SEK 125.61 | SEK 65.88 | SEK 77.94 | +3.7% | 3.7M | 250 |
| 2006 | SEK 59.56 | SEK 76.34 | SEK 56.47 | SEK 75.16 | +24.6% | 4M | 260 |
| 2005 | SEK 53.41 | SEK 63.99 | SEK 43.08 | SEK 60.33 | +11.9% | 4.3M | 260 |
| 2004 | SEK 52.20 | SEK 56.24 | SEK 39.05 | SEK 53.91 | +3.3% | 3.8M | 262 |
| 2003 | SEK 21.63 | SEK 53.64 | SEK 17.88 | SEK 52.20 | +141.3% | 3.2M | 261 |
| 2002 | SEK 51.88 | SEK 63.00 | SEK 16.73 | SEK 21.63 | -58.3% | 2.5M | 261 |
| 2001 | SEK 101.96 | SEK 108.58 | SEK 41.05 | SEK 51.88 | -49.1% | 3.7M | 261 |
| 2000 | SEK 99.33 | SEK 233.41 | SEK 81.02 | SEK 101.96 | n/a | 8.6M | 260 |
ELAN-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 48.70 | -7.1% |
| August 2026 | SEK 52.40 | +2.7% |
| July 2026 | SEK 51.00 | +13.2% |
| June 2026 | SEK 45.05 | -6.8% |
| May 2026 | SEK 48.35 | -0.1% |
| April 2026 | SEK 48.40 | +13.3% |
| March 2026 | SEK 42.72 | -11.1% |
| February 2026 | SEK 48.06 | -15.7% |
| January 2026 | SEK 56.99 | -12.8% |
| December 2025 | SEK 65.36 | +9.1% |
| November 2025 | SEK 59.88 | -1.3% |
| October 2025 | SEK 60.65 | +13.5% |
About the ELAN-B data
Daily bars. 6,784 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ELAN-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ELAN-B share price history
