Elanders AB ser. B - Price History
Monthly price history for ELAN-B.ST (Elanders AB ser. B)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | SEK106.20 | SEK106.20 |
| April 2024 | SEK98.40 | SEK98.40 |
| March 2024 | SEK119.81 | SEK124.80 |
| February 2024 | SEK100.80 | SEK105 |
| January 2024 | SEK96.39 | SEK100.40 |
| December 2023 | SEK92.16 | SEK96 |
| November 2023 | SEK87.65 | SEK91.30 |
| October 2023 | SEK80.16 | SEK83.50 |
| September 2023 | SEK93.89 | SEK97.80 |
| August 2023 | SEK100.80 | SEK105 |
| July 2023 | SEK96.77 | SEK100.80 |
| June 2023 | SEK114.43 | SEK119.20 |
| May 2023 | SEK115.39 | SEK120.20 |
| April 2023 | SEK125 | SEK130.20 |
| March 2023 | SEK150.35 | SEK161.40 |
| February 2023 | SEK147 | SEK157.80 |
| January 2023 | SEK161.16 | SEK173 |
| December 2022 | SEK139.73 | SEK150 |
| November 2022 | SEK133.21 | SEK143 |
| October 2022 | SEK140.11 | SEK150.40 |
| September 2022 | SEK127.25 | SEK136.60 |
| August 2022 | SEK140.85 | SEK151.20 |
| July 2022 | SEK141.04 | SEK151.40 |
| June 2022 | SEK111.04 | SEK119.20 |
| May 2022 | SEK133.59 | SEK143.40 |
| April 2022 | SEK138.62 | SEK148.80 |
| March 2022 | SEK124.52 | SEK137 |
| February 2022 | SEK129.24 | SEK142.20 |
| January 2022 | SEK149.06 | SEK164 |
| December 2021 | SEK158.14 | SEK174 |
| November 2021 | SEK149.42 | SEK164.40 |
| October 2021 | SEK134.51 | SEK148 |
| September 2021 | SEK132.88 | SEK146.20 |
| August 2021 | SEK146.69 | SEK161.40 |
| July 2021 | SEK154.33 | SEK169.80 |
| June 2021 | SEK149.42 | SEK164.40 |
| May 2021 | SEK155.42 | SEK171 |
| April 2021 | SEK157.78 | SEK173.60 |
| March 2021 | SEK153.29 | SEK171.60 |
| February 2021 | SEK149.89 | SEK167.80 |
| January 2021 | SEK127.20 | SEK142.40 |
| December 2020 | SEK106.84 | SEK119.60 |
| November 2020 | SEK73.96 | SEK82.80 |
| October 2020 | SEK72.09 | SEK80.70 |
| September 2020 | SEK61.55 | SEK68.90 |
| August 2020 | SEK62.44 | SEK69.90 |
| July 2020 | SEK57.62 | SEK64.50 |
| June 2020 | SEK46.45 | SEK52 |
| May 2020 | SEK42.25 | SEK47.30 |
| April 2020 | SEK44.62 | SEK49.95 |
| March 2020 | SEK37.63 | SEK44.80 |
| February 2020 | SEK66.02 | SEK78.60 |
| January 2020 | SEK74.42 | SEK88.60 |
| December 2019 | SEK73.25 | SEK87.20 |
| November 2019 | SEK70.22 | SEK83.60 |
| October 2019 | SEK69.72 | SEK83 |
| September 2019 | SEK66.86 | SEK79.60 |
| August 2019 | SEK67.03 | SEK79.80 |
| July 2019 | SEK70.06 | SEK83.40 |
| June 2019 | SEK73.08 | SEK87 |
| May 2019 | SEK71.06 | SEK84.60 |
| April 2019 | SEK75.10 | SEK89.40 |
| March 2019 | SEK74.78 | SEK92 |
| February 2019 | SEK75.67 | SEK93.10 |
| January 2019 | SEK75.51 | SEK92.90 |
| December 2018 | SEK70.88 | SEK87.20 |
| November 2018 | SEK75.18 | SEK92.50 |
| October 2018 | SEK76.81 | SEK94.50 |
| September 2018 | SEK73.96 | SEK91 |
| August 2018 | SEK64.21 | SEK79 |
| July 2018 | SEK64.37 | SEK79.20 |
| June 2018 | SEK54.21 | SEK66.70 |
| May 2018 | SEK54.46 | SEK67 |
| April 2018 | SEK59.66 | SEK73.40 |
| March 2018 | SEK63.01 | SEK80.20 |
| February 2018 | SEK65.45 | SEK83.30 |
| January 2018 | SEK64.04 | SEK81.50 |
| December 2017 | SEK64.43 | SEK82 |
| November 2017 | SEK64.23 | SEK81.75 |
| October 2017 | SEK71.70 | SEK91.25 |
| September 2017 | SEK78.18 | SEK99.50 |
| August 2017 | SEK77.78 | SEK99 |
| July 2017 | SEK75.62 | SEK96.25 |
| June 2017 | SEK89.77 | SEK114.25 |
| May 2017 | SEK86.43 | SEK110 |
| April 2017 | SEK82.50 | SEK105 |
| March 2017 | SEK75.16 | SEK98 |
| February 2017 | SEK79.57 | SEK103.75 |
| January 2017 | SEK80.72 | SEK105.25 |
| December 2016 | SEK81.49 | SEK106.25 |
| November 2016 | SEK76.31 | SEK99.50 |
| October 2016 | SEK84.17 | SEK109.75 |
| September 2016 | SEK80.92 | SEK105.50 |
| August 2016 | SEK68.41 | SEK89.19 |
| July 2016 | SEK69.12 | SEK90.12 |
| June 2016 | SEK57.95 | SEK75.56 |
| May 2016 | SEK48.38 | SEK63.08 |
| April 2016 | SEK51.22 | SEK66.78 |
| March 2016 | SEK54.20 | SEK72.79 |
| February 2016 | SEK52.31 | SEK70.25 |
| January 2016 | SEK50.41 | SEK67.70 |
| December 2015 | SEK47.14 | SEK63.31 |
| November 2015 | SEK41.64 | SEK55.92 |
| October 2015 | SEK39.23 | SEK52.68 |
| September 2015 | SEK30.35 | SEK40.76 |
| August 2015 | SEK30.83 | SEK41.41 |
| July 2015 | SEK32.42 | SEK43.53 |
| June 2015 | SEK27.80 | SEK37.34 |
| May 2015 | SEK32.35 | SEK43.44 |
| April 2015 | SEK34 | SEK45.66 |
| March 2015 | SEK30.97 | SEK42.52 |
| February 2015 | SEK31.17 | SEK42.80 |
| January 2015 | SEK29.49 | SEK40.48 |
| December 2014 | SEK25.99 | SEK35.68 |
| November 2014 | SEK20.87 | SEK28.65 |
| October 2014 | SEK22.15 | SEK30.41 |
| September 2014 | SEK23.16 | SEK31.80 |
| August 2014 | SEK25.11 | SEK34.48 |
| July 2014 | SEK26.80 | SEK36.79 |
| June 2014 | SEK29.82 | SEK40.95 |
| May 2014 | SEK27.40 | SEK37.62 |
| April 2014 | SEK27.18 | SEK38 |
| March 2014 | SEK27.50 | SEK38.44 |
| February 2014 | SEK28.71 | SEK40.14 |
| January 2014 | SEK26.54 | SEK37.10 |
| December 2013 | SEK15.73 | SEK21.99 |
| November 2013 | SEK16.24 | SEK22.71 |
| October 2013 | SEK15.03 | SEK21.01 |
| September 2013 | SEK14 | SEK19.58 |
| August 2013 | SEK14.07 | SEK19.67 |
| July 2013 | SEK12.66 | SEK17.70 |
| June 2013 | SEK13.37 | SEK18.69 |
| May 2013 | SEK13.24 | SEK18.51 |
| April 2013 | SEK12.98 | SEK18.69 |
| March 2013 | SEK12.91 | SEK18.60 |
| February 2013 | SEK13.47 | SEK19.40 |
| January 2013 | SEK13.91 | SEK20.03 |
| December 2012 | SEK13.35 | SEK19.22 |
| November 2012 | SEK13.04 | SEK18.78 |
| October 2012 | SEK14.15 | SEK20.38 |
| September 2012 | SEK13.84 | SEK19.94 |
| August 2012 | SEK13.72 | SEK19.76 |
| July 2012 | SEK15.21 | SEK21.90 |
| June 2012 | SEK12.79 | SEK18.42 |
| May 2012 | SEK13.60 | SEK19.58 |
| April 2012 | SEK14.56 | SEK21.46 |
| March 2012 | SEK15.23 | SEK22.44 |
| February 2012 | SEK13.71 | SEK20.21 |
| January 2012 | SEK13.23 | SEK19.49 |
| December 2011 | SEK10.01 | SEK14.75 |
| November 2011 | SEK11.53 | SEK16.99 |
| October 2011 | SEK12.20 | SEK17.97 |
| September 2011 | SEK13.35 | SEK19.67 |
| August 2011 | SEK15.11 | SEK22.26 |
| July 2011 | SEK16.87 | SEK24.86 |
| June 2011 | SEK16.99 | SEK25.03 |
| May 2011 | SEK17.54 | SEK25.84 |
| April 2011 | SEK18.51 | SEK27.27 |
| March 2011 | SEK18.14 | SEK26.73 |
| February 2011 | SEK16.51 | SEK24.32 |
| January 2011 | SEK18.69 | SEK27.54 |
| December 2010 | SEK16.69 | SEK24.59 |
| November 2010 | SEK11.95 | SEK17.61 |
| October 2010 | SEK12.50 | SEK18.42 |
| September 2010 | SEK13.23 | SEK19.49 |
| August 2010 | SEK12.99 | SEK19.13 |
| July 2010 | SEK13.47 | SEK19.85 |
| June 2010 | SEK16.38 | SEK24.14 |
| May 2010 | SEK18.75 | SEK27.63 |
| April 2010 | SEK19.12 | SEK28.16 |
| March 2010 | SEK19.72 | SEK29.06 |
| February 2010 | SEK18.99 | SEK27.98 |
| January 2010 | SEK22.39 | SEK32.99 |
| December 2009 | SEK20.94 | SEK30.84 |
| November 2009 | SEK22.70 | SEK33.44 |
| October 2009 | SEK24.58 | SEK36.21 |
| September 2009 | SEK27 | SEK39.79 |
| August 2009 | SEK26.70 | SEK39.34 |
| July 2009 | SEK22.21 | SEK32.72 |
| June 2009 | SEK18.02 | SEK26.55 |
| May 2009 | SEK23.06 | SEK33.97 |
| April 2009 | SEK25.43 | SEK37.46 |
| March 2009 | SEK15.29 | SEK22.53 |
| February 2009 | SEK16.38 | SEK24.14 |
| January 2009 | SEK13.71 | SEK20.21 |
| December 2008 | SEK15.47 | SEK22.80 |
| November 2008 | SEK30.80 | SEK45.37 |
| October 2008 | SEK35.80 | SEK52.75 |
| September 2008 | SEK42.02 | SEK61.91 |
| August 2008 | SEK62.81 | SEK92.54 |
| July 2008 | SEK63.11 | SEK92.98 |
| June 2008 | SEK66.60 | SEK98.12 |
| May 2008 | SEK75.85 | SEK111.76 |
| April 2008 | SEK75.25 | SEK110.86 |
| March 2008 | SEK71.38 | SEK109.08 |
| February 2008 | SEK76.36 | SEK116.68 |
| January 2008 | SEK77.67 | SEK118.69 |
| December 2007 | SEK81.33 | SEK124.27 |
| November 2007 | SEK87.47 | SEK133.66 |
| October 2007 | SEK97.71 | SEK149.31 |
| September 2007 | SEK104.44 | SEK159.59 |
| August 2007 | SEK108.24 | SEK165.40 |
| July 2007 | SEK116.44 | SEK177.92 |
| June 2007 | SEK119.95 | SEK183.28 |
| May 2007 | SEK124.34 | SEK189.99 |
| April 2007 | SEK108.54 | SEK165.85 |
| March 2007 | SEK98.12 | SEK151.99 |
| February 2007 | SEK90.29 | SEK139.86 |
| January 2007 | SEK84.56 | SEK130.98 |
| December 2006 | SEK78.42 | SEK121.48 |
| November 2006 | SEK73.65 | SEK114.08 |
| October 2006 | SEK75.56 | SEK117.04 |
| September 2006 | SEK72.01 | SEK111.55 |
| August 2006 | SEK69.83 | SEK108.17 |
| July 2006 | SEK65.47 | SEK101.40 |
| June 2006 | SEK63.83 | SEK98.87 |
| May 2006 | SEK62.74 | SEK97.18 |
| April 2006 | SEK72.56 | SEK112.39 |
| March 2006 | SEK66.97 | SEK105.63 |
| February 2006 | SEK64.83 | SEK102.25 |
| January 2006 | SEK68.31 | SEK107.74 |
| December 2005 | SEK62.95 | SEK99.29 |
| November 2005 | SEK57.60 | SEK90.84 |
| October 2005 | SEK57.33 | SEK90.42 |
| September 2005 | SEK62.15 | SEK98.02 |
| August 2005 | SEK61.61 | SEK97.18 |
| July 2005 | SEK61.08 | SEK96.34 |
| June 2005 | SEK59.47 | SEK93.80 |
| May 2005 | SEK55.72 | SEK87.88 |
| April 2005 | SEK56.52 | SEK89.15 |
| March 2005 | SEK63.62 | SEK102.25 |
| February 2005 | SEK54.15 | SEK87.04 |
| January 2005 | SEK54.42 | SEK87.46 |
| December 2004 | SEK56.26 | SEK90.42 |
| November 2004 | SEK53.63 | SEK86.20 |
| October 2004 | SEK48.90 | SEK78.59 |
| September 2004 | SEK49.95 | SEK80.28 |
| August 2004 | SEK45.74 | SEK73.51 |
| July 2004 | SEK45.74 | SEK73.51 |
| June 2004 | SEK50.55 | SEK81.25 |
| May 2004 | SEK52.36 | SEK84.15 |
| April 2004 | SEK52.96 | SEK85.12 |
| March 2004 | SEK52.96 | SEK85.12 |
| February 2004 | SEK53.56 | SEK86.09 |
| January 2004 | SEK55.37 | SEK88.99 |
| December 2003 | SEK54.46 | SEK87.54 |
| November 2003 | SEK45.74 | SEK73.51 |
| October 2003 | SEK46.94 | SEK75.45 |
| September 2003 | SEK42.13 | SEK67.71 |
| August 2003 | SEK37.31 | SEK59.97 |
| July 2003 | SEK32.50 | SEK52.23 |
| June 2003 | SEK28.89 | SEK46.43 |
| May 2003 | SEK26.48 | SEK42.56 |
| April 2003 | SEK28.89 | SEK46.43 |
| March 2003 | SEK24.07 | SEK38.69 |
| February 2003 | SEK20.46 | SEK32.89 |
| January 2003 | SEK19.26 | SEK30.95 |
| December 2002 | SEK22.57 | SEK36.27 |
| November 2002 | SEK25.58 | SEK41.11 |
| October 2002 | SEK23.47 | SEK37.72 |
| September 2002 | SEK19.86 | SEK31.92 |
| August 2002 | SEK26.30 | SEK42.27 |
| July 2002 | SEK31.90 | SEK51.27 |
| June 2002 | SEK34.91 | SEK56.10 |
| May 2002 | SEK44.54 | SEK71.58 |
| April 2002 | SEK49.35 | SEK79.32 |
| March 2002 | SEK61.28 | SEK99.63 |
| February 2002 | SEK60.68 | SEK98.66 |
| January 2002 | SEK55.92 | SEK90.92 |
| December 2001 | SEK54.14 | SEK88.02 |
| November 2001 | SEK53.24 | SEK86.57 |
| October 2001 | SEK48.48 | SEK78.83 |
| September 2001 | SEK47.59 | SEK77.38 |
| August 2001 | SEK54.73 | SEK88.99 |
| July 2001 | SEK61.28 | SEK99.63 |
| June 2001 | SEK71.39 | SEK116.08 |
| May 2001 | SEK70.20 | SEK114.14 |
| April 2001 | SEK69.90 | SEK113.66 |
| March 2001 | SEK62.11 | SEK104.47 |
| February 2001 | SEK101.79 | SEK171.21 |
| January 2001 | SEK106.39 | SEK178.95 |
| December 2000 | SEK106.39 | SEK178.95 |
| November 2000 | SEK97.19 | SEK163.47 |
| October 2000 | SEK86.26 | SEK145.09 |
| September 2000 | SEK142.62 | SEK239.89 |
| August 2000 | SEK132.27 | SEK222.48 |
| July 2000 | SEK136.87 | SEK230.22 |
| June 2000 | SEK116.74 | SEK196.36 |
| May 2000 | SEK149.52 | SEK251.50 |
| April 2000 | SEK164.47 | SEK276.64 |
| March 2000 | SEK164.25 | SEK280.51 |
| February 2000 | SEK192.57 | SEK328.88 |
| January 2000 | SEK154.06 | SEK263.10 |
| December 1999 | SEK93.02 | SEK158.87 |
| November 1999 | SEK76.70 | SEK130.98 |
| October 1999 | SEK72.98 | SEK124.64 |
| September 1999 | SEK70.51 | SEK120.42 |
| August 1999 | SEK69.03 | SEK117.88 |
| July 1999 | SEK68.78 | SEK117.46 |
| June 1999 | SEK71.75 | SEK122.53 |
| May 1999 | SEK71.25 | SEK121.69 |
| April 1999 | SEK66.80 | SEK114.08 |
| March 1999 | SEK63.34 | SEK108.17 |
| February 1999 | SEK66.30 | SEK113.24 |
| January 1999 | SEK70.76 | SEK120.84 |
| December 1998 | SEK75.21 | SEK128.45 |
| November 1998 | SEK76.20 | SEK130.14 |
| October 1998 | SEK70.76 | SEK120.84 |
| September 1998 | SEK66.80 | SEK114.08 |
| August 1998 | SEK65.81 | SEK112.39 |
| July 1998 | SEK72.24 | SEK123.38 |
| June 1998 | SEK63.34 | SEK108.17 |
| May 1998 | SEK61.85 | SEK105.63 |
| April 1998 | SEK64.33 | SEK109.86 |
| March 1998 | SEK57.89 | SEK98.87 |
| February 1998 | SEK59.38 | SEK101.41 |
| January 1998 | SEK57.65 | SEK98.45 |
| December 1997 | SEK53.93 | SEK92.11 |
| November 1997 | SEK49.48 | SEK84.50 |
| October 1997 | SEK51.93 | SEK88.69 |
| September 1997 | SEK55.54 | SEK94.86 |
| August 1997 | SEK45.16 | SEK77.12 |
| July 1997 | SEK42.90 | SEK73.26 |
| June 1997 | SEK39.51 | SEK67.48 |
| May 1997 | SEK42 | SEK71.72 |
| April 1997 | SEK37.93 | SEK64.78 |
| March 1997 | SEK37.03 | SEK63.24 |
| February 1997 | SEK32.51 | SEK55.53 |
| January 1997 | SEK37.25 | SEK63.62 |
| December 1996 | SEK41.54 | SEK70.95 |
| November 1996 | SEK42.90 | SEK73.26 |
| October 1996 | SEK40.64 | SEK69.41 |
| September 1996 | SEK38.38 | SEK65.55 |
| August 1996 | SEK37.03 | SEK63.24 |
| July 1996 | SEK35 | SEK59.77 |
| June 1996 | SEK35.67 | SEK60.92 |
| May 1996 | SEK33.19 | SEK56.68 |
| April 1996 | SEK31.61 | SEK53.98 |
| March 1996 | SEK27.77 | SEK47.43 |
| February 1996 | SEK28 | SEK47.81 |
| January 1996 | SEK27.09 | SEK46.27 |
| December 1995 | SEK28.45 | SEK48.58 |
| November 1995 | SEK29.35 | SEK50.13 |
| October 1995 | SEK29.35 | SEK50.13 |
| September 1995 | SEK31.16 | SEK53.21 |
| August 1995 | SEK28.90 | SEK49.36 |
| July 1995 | SEK29.13 | SEK49.74 |
| June 1995 | SEK27.77 | SEK47.43 |
| May 1995 | SEK28.67 | SEK48.97 |
| April 1995 | SEK29.35 | SEK50.13 |
| March 1995 | SEK26.87 | SEK45.89 |
| February 1995 | SEK29.80 | SEK50.90 |
| January 1995 | SEK28.90 | SEK49.36 |
| December 1994 | SEK26.42 | SEK45.11 |
| November 1994 | SEK27.55 | SEK47.04 |
| October 1994 | SEK25.96 | SEK44.34 |
| September 1994 | SEK23.71 | SEK40.49 |
| August 1994 | SEK23.93 | SEK40.87 |
| July 1994 | SEK30.25 | SEK51.67 |
| June 1994 | SEK29.35 | SEK50.13 |
| May 1994 | SEK34.54 | SEK59 |
| April 1994 | SEK36.12 | SEK61.70 |
| March 1994 | SEK30.48 | SEK52.06 |
| February 1994 | SEK33.64 | SEK57.45 |
| January 1994 | SEK28.22 | SEK48.20 |
| December 1993 | SEK23.26 | SEK39.72 |
| November 1993 | SEK21.68 | SEK37.02 |
| October 1993 | SEK22.58 | SEK38.56 |
| September 1993 | SEK14.22 | SEK24.29 |
| August 1993 | SEK13.10 | SEK22.36 |
| July 1993 | SEK13.77 | SEK23.52 |
| June 1993 | SEK13.77 | SEK23.52 |
| May 1993 | SEK13.77 | SEK23.52 |
| April 1993 | SEK13.55 | SEK23.14 |
| March 1993 | SEK12.42 | SEK21.21 |
| February 1993 | SEK12.64 | SEK21.59 |
| January 1993 | SEK8.13 | SEK13.88 |
| December 1992 | SEK8.35 | SEK14.27 |
| November 1992 | SEK7.90 | SEK13.50 |
| October 1992 | SEK7.90 | SEK13.50 |
| September 1992 | SEK9.03 | SEK15.42 |
| August 1992 | SEK12.42 | SEK21.21 |
| July 1992 | SEK15.80 | SEK26.99 |
| June 1992 | SEK16.48 | SEK28.15 |
| April 1992 | SEK10.16 | SEK17.35 |
| February 1992 | SEK12.42 | SEK21.21 |
| January 1992 | SEK11.29 | SEK19.28 |
| December 1991 | SEK10.16 | SEK17.35 |
| September 1991 | SEK15.80 | SEK26.99 |
| August 1991 | SEK15.35 | SEK26.22 |
| July 1991 | SEK16.93 | SEK28.92 |
| October 1990 | SEK16.93 | SEK28.92 |
| September 1990 | SEK18.06 | SEK30.85 |
| August 1990 | SEK19.19 | SEK32.78 |
| July 1990 | SEK22.58 | SEK38.56 |
| June 1990 | SEK22.58 | SEK38.56 |
| May 1990 | SEK22.58 | SEK38.56 |
| April 1990 | SEK21.45 | SEK36.63 |
ELAN-B.ST
Price: SEK106.20
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.92%
Payout Ratio: 63.46%
Payout Ratio Range:
Dividend Per Share: 4.15 SEK
Earnings Per Share: 6.54 SEK
P/E Ratio: 15.23
Exchange: STO
Sector: Industrials
Industry: Specialty Business Services
Market Capitalization: 3.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 13
DGR3: 12.77%
DGR5: 9.97%
DGR10: 30.00%