Eltel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 7.280 | 7.280 | 7.120 | 7.120 | 7.120 | 44,227 |
| 2024-08-20 | 7.220 | 7.360 | 7.020 | 7.180 | 7.180 | 32,405 |
| 2024-08-19 | 7.300 | 7.300 | 7.040 | 7.200 | 7.200 | 5,313 |
| 2024-08-16 | 7.340 | 7.380 | 7.140 | 7.300 | 7.300 | 9,395 |
| 2024-08-15 | 7.020 | 7.440 | 7.020 | 7.240 | 7.240 | 60,178 |
| 2024-08-14 | 6.860 | 7.040 | 6.840 | 7.020 | 7.020 | 1,127 |
| 2024-08-13 | 7.000 | 7.040 | 6.820 | 6.820 | 6.820 | 5,224 |
| 2024-08-12 | 6.900 | 7.000 | 6.900 | 6.920 | 6.920 | 3,712 |
| 2024-08-09 | 6.960 | 7.040 | 6.820 | 6.900 | 6.900 | 7,357 |
| 2024-08-08 | 7.000 | 7.000 | 6.940 | 6.960 | 6.960 | 1,647 |
| 2024-08-07 | 7.080 | 7.120 | 6.920 | 7.000 | 7.000 | 5,568 |
| 2024-08-06 | 6.900 | 7.100 | 6.900 | 7.080 | 7.080 | 4,203 |
| 2024-08-05 | 7.220 | 7.220 | 6.800 | 6.920 | 6.920 | 72,444 |
| 2024-08-02 | 7.220 | 7.360 | 7.200 | 7.220 | 7.220 | 8,686 |
| 2024-08-01 | 7.260 | 7.400 | 7.200 | 7.220 | 7.220 | 7,685 |
| 2024-07-31 | 7.260 | 7.380 | 7.260 | 7.380 | 7.380 | 7,854 |
| 2024-07-30 | 7.560 | 7.560 | 7.200 | 7.400 | 7.400 | 22,520 |
| 2024-07-29 | 7.500 | 7.700 | 7.320 | 7.580 | 7.580 | 17,393 |
| 2024-07-26 | 7.500 | 7.700 | 7.420 | 7.500 | 7.500 | 29,127 |
| 2024-07-25 | 7.520 | 7.800 | 7.500 | 7.500 | 7.500 | 60,460 |
| 2024-07-24 | 7.500 | 7.600 | 7.440 | 7.500 | 7.500 | 9,663 |
| 2024-07-23 | 7.540 | 7.600 | 7.400 | 7.500 | 7.500 | 38,958 |
| 2024-07-22 | 7.520 | 7.560 | 7.420 | 7.480 | 7.480 | 2,012 |
| 2024-07-19 | 7.440 | 7.480 | 7.320 | 7.420 | 7.420 | 8,107 |
| 2024-07-18 | 7.400 | 7.460 | 7.400 | 7.440 | 7.440 | 7,701 |
| 2024-07-17 | 7.620 | 7.780 | 7.400 | 7.480 | 7.480 | 28,260 |
| 2024-07-16 | 7.320 | 7.800 | 7.320 | 7.640 | 7.640 | 21,658 |
| 2024-07-15 | 7.320 | 7.500 | 7.320 | 7.500 | 7.500 | 16,839 |
| 2024-07-12 | 7.400 | 7.560 | 7.260 | 7.440 | 7.440 | 18,516 |
| 2024-07-11 | 7.420 | 7.580 | 7.400 | 7.400 | 7.400 | 6,685 |
| 2024-07-10 | 7.440 | 7.580 | 7.440 | 7.520 | 7.520 | 5,408 |
| 2024-07-09 | 7.440 | 7.780 | 7.400 | 7.440 | 7.440 | 11,321 |
| 2024-07-08 | 7.700 | 7.700 | 7.460 | 7.580 | 7.580 | 65,862 |
| 2024-07-05 | 7.720 | 7.800 | 7.620 | 7.700 | 7.700 | 21,489 |
| 2024-07-04 | 7.800 | 7.940 | 7.560 | 7.560 | 7.560 | 24,378 |
| 2024-07-03 | 8.000 | 8.000 | 7.600 | 7.640 | 7.640 | 34,564 |
| 2024-07-02 | 7.460 | 7.760 | 7.460 | 7.760 | 7.760 | 18,720 |
| 2024-07-01 | 7.560 | 7.560 | 7.360 | 7.460 | 7.460 | 7,022 |
| 2024-06-28 | 7.560 | 7.560 | 7.320 | 7.560 | 7.560 | 9,919 |
| 2024-06-27 | 7.420 | 7.420 | 7.240 | 7.300 | 7.300 | 14,102 |
| 2024-06-26 | 7.400 | 7.600 | 7.400 | 7.420 | 7.420 | 5,107 |
| 2024-06-25 | 7.500 | 7.660 | 7.400 | 7.400 | 7.400 | 2,002 |
| 2024-06-24 | 7.640 | 7.700 | 7.520 | 7.640 | 7.640 | 15,918 |
| 2024-06-20 | 7.900 | 7.900 | 7.600 | 7.640 | 7.640 | 24,581 |
| 2024-06-19 | 7.900 | 7.920 | 7.700 | 7.860 | 7.860 | 54,137 |
| 2024-06-18 | 7.780 | 7.860 | 7.460 | 7.800 | 7.800 | 46,694 |
| 2024-06-17 | 7.420 | 7.800 | 7.420 | 7.700 | 7.700 | 143,480 |
| 2024-06-14 | 7.520 | 7.740 | 7.400 | 7.400 | 7.400 | 39,808 |
| 2024-06-13 | 7.900 | 8.160 | 7.500 | 7.520 | 7.520 | 145,174 |
| 2024-06-12 | 6.940 | 7.400 | 6.940 | 7.360 | 7.360 | 61,100 |
| 2024-06-11 | 6.980 | 6.980 | 6.900 | 6.940 | 6.940 | 20,034 |
| 2024-06-10 | 6.800 | 6.900 | 6.780 | 6.880 | 6.880 | 179,269 |
| 2024-06-07 | 6.680 | 6.860 | 6.680 | 6.860 | 6.860 | 21,766 |
| 2024-06-05 | 6.800 | 6.800 | 6.640 | 6.680 | 6.680 | 33,215 |
| 2024-06-04 | 6.660 | 6.740 | 6.660 | 6.740 | 6.740 | 13,740 |
| 2024-06-03 | 6.760 | 6.760 | 6.600 | 6.660 | 6.660 | 64,951 |
| 2024-05-31 | 6.720 | 6.780 | 6.600 | 6.660 | 6.660 | 59,845 |
| 2024-05-30 | 6.600 | 6.720 | 6.600 | 6.600 | 6.600 | 18,776 |
| 2024-05-29 | 6.660 | 6.700 | 6.540 | 6.600 | 6.600 | 13,181 |
| 2024-05-28 | 6.660 | 6.700 | 6.660 | 6.660 | 6.660 | 1,282 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.