Nasdaq Stockholm · ELON · stock

Elon AB (publ) (ELON) stock price history

Every Nasdaq Stockholm trading session of Elon AB (publ) from May 4, 2006 to Sep 28, 2026: 5,131 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.

Get ELON data, free keyYear by year table

ELON adjusted close, 2006 to 2026

ELONElon AB (publ)
SEK 36.00+97.3% over one year
2010201520202025
SEK 74.08
All time high, 2022
SEK 37.00
52 week high, SEK 15.05 low
5,131
Daily sessions since 2006

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

ELON key facts

  • Elon AB (publ) (ELON) closed at SEK 36.00 on Sep 28, 2026 on Nasdaq Stockholm.
  • ELON's all time high close is SEK 74.08, set on Jan 7, 2022; its all time low close is SEK 5.85 on Dec 23, 2008.
  • ELON's 52 week range is SEK 15.05 to SEK 37.00.
  • ELON returned +97.3% over the year to Sep 28, 2026 and -22.1% over five years.
  • Over ten years ELON returned -5%, -0.5% a year compounded.
  • ELON's deepest drawdown was -79.0% from Jan 7, 2022 to Mar 3, 2026.
  • DataCedar holds 5,131 daily sessions of ELON history from May 4, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ELON price chart, 2006 to 2026

ELON adjusted close, May 4, 2006 to Sep 28, 2026SEK 6.14SEK 26.50SEK 46.85SEK 67.202010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

ELON returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+18.0%
3 months+93.5%
6 months+89.5%
Year to date+113.6%
1 year+97.3%
3 years+56.6%
5 years-22.1%
10 years-4.8%
Since May 4, 2006+160.8%
Compound annual growth, 20.4 years+4.8%

ELON records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 74.08 on Jan 7, 2022
All time low close
SEK 5.85 on Dec 23, 2008
52 week high
SEK 37.00 on Sep 2, 2026
52 week low
SEK 15.05 on Mar 3, 2026
Deepest drawdown
-79.0% from Jan 7, 2022 to Mar 3, 2026, not yet recovered
Best single session
+27.9% on Aug 27, 2026
Worst single session
-15.0% on Oct 17, 2008
Volatility, 1 year annualised
62.7%
Sessions closing higher, 1 year
44%
Growth of 1 since 2006
2.6×
Best calendar year
2009, +117%
Worst calendar year
2022, -53%

ELON 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. 2006 starts on May 4, 2006; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 16.90SEK 37.00SEK 15.05SEK 36.00+113.6%1.8M186
2025SEK 21.99SEK 26.65SEK 15.80SEK 16.85-23.4%1.2M249
2024SEK 23.81SEK 28.55SEK 20.08SEK 21.99-8.0%875.1K251
2023SEK 32.71SEK 38.77SEK 17.67SEK 23.90-26.9%767.1K251
2022SEK 68.96SEK 78.40SEK 28.83SEK 32.71-52.6%1.2M253
2021SEK 38.02SEK 71.52SEK 37.35SEK 68.96+82.8%2.7M253
2020SEK 35.41SEK 38.48SEK 18.64SEK 37.72+9.2%2.2M252
2019SEK 27.33SEK 36.85SEK 26.63SEK 34.55+26.4%1.1M247
2018SEK 41.20SEK 44.19SEK 25.85SEK 27.33-28.9%872.4K252
2017SEK 38.41SEK 43.79SEK 36.70SEK 38.43-1.1%1.1M253
2016SEK 44.35SEK 44.35SEK 31.91SEK 38.85-12.1%683.9K253
2015SEK 40.92SEK 49.00SEK 39.22SEK 44.21+8.7%810.6K251
2014SEK 36.68SEK 47.31SEK 33.10SEK 40.66+12.0%1.2M249
2013SEK 18.01SEK 42.51SEK 17.41SEK 36.31+101.6%1.7M250
2012SEK 12.32SEK 18.01SEK 11.60SEK 18.01+46.8%970.4K250
2011SEK 20.37SEK 20.47SEK 9.91SEK 12.27-38.1%1.4M253
2010SEK 13.38SEK 21.45SEK 13.29SEK 19.82+48.8%2.7M253
2009SEK 6.41SEK 13.51SEK 5.88SEK 13.32+116.8%952.5K251
2008SEK 11.95SEK 13.08SEK 5.59SEK 6.14-48.9%618.5K252
2007SEK 18.04SEK 18.07SEK 10.90SEK 12.02-33.8%2.3M250
2006SEK 14.04SEK 19.37SEK 11.74SEK 18.16n/a2.5M172

ELON monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 36.00+6.2%
August 2026SEK 33.90+76.1%
July 2026SEK 19.25+1.3%
June 2026SEK 19.00-2.6%
May 2026SEK 19.50+5.7%
April 2026SEK 18.45-2.4%
March 2026SEK 18.90+11.5%
February 2026SEK 16.95-12.4%
January 2026SEK 19.35+14.8%
December 2025SEK 16.85-1.7%
November 2025SEK 17.15-6.3%
October 2025SEK 18.30+4.6%

About the ELON data

Daily bars. 5,131 sessions from May 4, 2006 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 May 4, 2006, 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/ELON/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • EKTA-B Elekta AB (publ)
  • ELAN-B Elanders AB (publ)
  • ELIC Elicera Therapeutics AB (publ)
  • ELLOS Ellos Holding AB (publ)
  • ELTEL Eltel AB (publ)
  • ELUX-A AB Electrolux (publ)
  • ELUX-B AB Electrolux (publ)
  • EMB EMB Mission Bound AB (publ)

Common questions

ELON share price history

Start with any symbol.

Start free