Eltel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 6.600 | 6.700 | 6.600 | 6.660 | 6.660 | 23,716 |
| 2024-05-24 | 6.660 | 6.720 | 6.660 | 6.680 | 6.680 | 3,883 |
| 2024-05-23 | 6.820 | 6.820 | 6.600 | 6.660 | 6.660 | 56,151 |
| 2024-05-22 | 6.880 | 6.880 | 6.640 | 6.700 | 6.700 | 25,755 |
| 2024-05-21 | 6.800 | 6.880 | 6.680 | 6.860 | 6.860 | 18,185 |
| 2024-05-20 | 6.800 | 6.960 | 6.720 | 6.880 | 6.880 | 13,677 |
| 2024-05-17 | 6.920 | 6.940 | 6.720 | 6.880 | 6.880 | 130,267 |
| 2024-05-16 | 6.700 | 6.900 | 6.700 | 6.900 | 6.900 | 521 |
| 2024-05-15 | 6.700 | 6.940 | 6.620 | 6.700 | 6.700 | 24,851 |
| 2024-05-14 | 6.980 | 6.980 | 6.700 | 6.700 | 6.700 | 35,185 |
| 2024-05-13 | 6.620 | 6.800 | 6.620 | 6.800 | 6.800 | 26,945 |
| 2024-05-10 | 6.700 | 6.700 | 6.600 | 6.680 | 6.680 | 4,387 |
| 2024-05-08 | 6.640 | 6.680 | 6.600 | 6.680 | 6.680 | 5,936 |
| 2024-05-07 | 6.700 | 7.000 | 6.600 | 6.640 | 6.640 | 169,319 |
| 2024-05-06 | 6.800 | 6.800 | 6.700 | 6.700 | 6.700 | 81,420 |
| 2024-05-03 | 6.760 | 6.800 | 6.700 | 6.800 | 6.800 | 21,592 |
| 2024-05-02 | 6.620 | 6.760 | 6.600 | 6.720 | 6.720 | 26,908 |
| 2024-04-30 | 6.700 | 6.700 | 6.520 | 6.600 | 6.600 | 958,634 |
| 2024-04-29 | 6.760 | 6.760 | 6.500 | 6.740 | 6.740 | 37,431 |
| 2024-04-26 | 6.600 | 6.800 | 6.160 | 6.780 | 6.780 | 741,204 |
| 2024-04-25 | 7.240 | 7.340 | 6.580 | 6.840 | 6.840 | 129,190 |
| 2024-04-24 | 7.100 | 7.240 | 7.100 | 7.240 | 7.240 | 8,227 |
| 2024-04-23 | 7.080 | 7.080 | 7.000 | 7.000 | 7.000 | 8,681 |
| 2024-04-22 | 7.040 | 7.240 | 7.000 | 7.060 | 7.060 | 50,872 |
| 2024-04-19 | 7.220 | 7.220 | 6.920 | 7.020 | 7.020 | 115,599 |
| 2024-04-18 | 7.180 | 7.240 | 7.180 | 7.200 | 7.200 | 1,015 |
| 2024-04-17 | 7.280 | 7.280 | 7.040 | 7.180 | 7.180 | 16,004 |
| 2024-04-16 | 7.100 | 7.300 | 7.040 | 7.300 | 7.300 | 34,694 |
| 2024-04-15 | 7.220 | 7.340 | 7.200 | 7.300 | 7.300 | 2,349 |
| 2024-04-12 | 7.340 | 7.340 | 7.200 | 7.200 | 7.200 | 2,087 |
| 2024-04-11 | 7.280 | 7.280 | 7.100 | 7.200 | 7.200 | 22,518 |
| 2024-04-10 | 7.320 | 7.340 | 7.280 | 7.280 | 7.280 | 13,932 |
| 2024-04-09 | 7.280 | 7.340 | 7.180 | 7.320 | 7.320 | 8,567 |
| 2024-04-08 | 7.120 | 7.260 | 7.100 | 7.160 | 7.160 | 5,776 |
| 2024-04-05 | 7.180 | 7.180 | 7.060 | 7.080 | 7.080 | 7,733 |
| 2024-04-04 | 7.100 | 7.180 | 7.100 | 7.140 | 7.140 | 10,709 |
| 2024-04-03 | 7.220 | 7.260 | 7.100 | 7.100 | 7.100 | 36,103 |
| 2024-04-02 | 7.220 | 7.300 | 7.160 | 7.260 | 7.260 | 9,003 |
| 2024-03-28 | 7.140 | 7.240 | 7.140 | 7.220 | 7.220 | 2,097 |
| 2024-03-27 | 7.040 | 7.200 | 7.040 | 7.140 | 7.140 | 3,571 |
| 2024-03-26 | 7.100 | 7.400 | 7.100 | 7.200 | 7.200 | 36,819 |
| 2024-03-25 | 7.040 | 7.120 | 6.920 | 7.040 | 7.040 | 32,949 |
| 2024-03-22 | 7.100 | 7.180 | 7.000 | 7.000 | 7.000 | 49,518 |
| 2024-03-21 | 7.100 | 7.120 | 6.980 | 7.100 | 7.100 | 9,598 |
| 2024-03-20 | 6.980 | 7.120 | 6.980 | 7.120 | 7.120 | 13,992 |
| 2024-03-19 | 7.180 | 7.180 | 6.980 | 6.980 | 6.980 | 10,483 |
| 2024-03-18 | 7.040 | 7.200 | 7.000 | 7.100 | 7.100 | 19,140 |
| 2024-03-15 | 7.160 | 7.200 | 7.020 | 7.040 | 7.040 | 35,809 |
| 2024-03-14 | 7.100 | 7.180 | 7.100 | 7.120 | 7.120 | 21,972 |
| 2024-03-13 | 7.040 | 7.120 | 7.040 | 7.100 | 7.100 | 22,503 |
| 2024-03-12 | 7.200 | 7.200 | 7.020 | 7.100 | 7.100 | 13,962 |
| 2024-03-11 | 7.200 | 7.200 | 7.100 | 7.160 | 7.160 | 7,133 |
| 2024-03-08 | 7.000 | 7.200 | 7.000 | 7.200 | 7.200 | 9,361 |
| 2024-03-07 | 7.220 | 7.360 | 7.000 | 7.020 | 7.020 | 45,220 |
| 2024-03-06 | 7.200 | 7.220 | 7.020 | 7.040 | 7.040 | 20,151 |
| 2024-03-05 | 7.400 | 7.400 | 7.200 | 7.220 | 7.220 | 50,326 |
| 2024-03-04 | 7.200 | 7.400 | 7.200 | 7.260 | 7.260 | 10,899 |
| 2024-03-01 | 7.140 | 7.260 | 7.000 | 7.200 | 7.200 | 33,750 |
| 2024-02-29 | 7.020 | 7.240 | 7.020 | 7.120 | 7.120 | 22,633 |
| 2024-02-28 | 7.100 | 7.360 | 7.040 | 7.220 | 7.220 | 21,863 |
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.