Eltel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 7.020 | 7.200 | 7.020 | 7.200 | 7.200 | 18,262 |
| 2024-02-26 | 7.200 | 7.200 | 7.180 | 7.200 | 7.200 | 12,182 |
| 2024-02-23 | 7.320 | 7.520 | 7.020 | 7.200 | 7.200 | 125,082 |
| 2024-02-22 | 7.340 | 7.540 | 7.260 | 7.540 | 7.540 | 33,480 |
| 2024-02-21 | 7.300 | 7.400 | 7.240 | 7.240 | 7.240 | 5,712 |
| 2024-02-20 | 7.600 | 7.600 | 7.320 | 7.420 | 7.420 | 24,681 |
| 2024-02-19 | 7.600 | 7.600 | 7.420 | 7.600 | 7.600 | 10,262 |
| 2024-02-16 | 7.600 | 7.600 | 7.260 | 7.600 | 7.600 | 59,003 |
| 2024-02-15 | 7.400 | 7.800 | 7.400 | 7.600 | 7.600 | 34,838 |
| 2024-02-14 | 7.200 | 7.940 | 6.740 | 7.400 | 7.400 | 418,945 |
| 2024-02-13 | 7.000 | 7.080 | 6.820 | 7.000 | 7.000 | 31,618 |
| 2024-02-12 | 6.840 | 7.000 | 6.800 | 7.000 | 7.000 | 8,058 |
| 2024-02-09 | 6.720 | 7.000 | 6.720 | 6.800 | 6.800 | 24,130 |
| 2024-02-08 | 6.200 | 6.780 | 6.120 | 6.780 | 6.780 | 72,175 |
| 2024-02-07 | 6.500 | 6.500 | 6.140 | 6.320 | 6.320 | 110,876 |
| 2024-02-06 | 6.860 | 6.860 | 6.400 | 6.500 | 6.500 | 83,399 |
| 2024-02-05 | 7.100 | 7.100 | 6.880 | 6.980 | 6.980 | 25,769 |
| 2024-02-02 | 7.180 | 7.180 | 7.040 | 7.100 | 7.100 | 3,724 |
| 2024-02-01 | 7.160 | 7.180 | 7.050 | 7.180 | 7.180 | 113,242 |
| 2024-01-31 | 7.000 | 7.200 | 7.000 | 7.160 | 7.160 | 20,264 |
| 2024-01-30 | 6.980 | 7.000 | 6.840 | 6.960 | 6.960 | 11,763 |
| 2024-01-29 | 6.900 | 7.100 | 6.620 | 6.980 | 6.980 | 9,069 |
| 2024-01-26 | 6.740 | 6.800 | 6.720 | 6.740 | 6.740 | 23,379 |
| 2024-01-25 | 6.760 | 6.760 | 6.600 | 6.700 | 6.700 | 26,691 |
| 2024-01-24 | 6.940 | 6.960 | 6.760 | 6.760 | 6.760 | 9,750 |
| 2024-01-23 | 7.020 | 7.180 | 6.780 | 6.800 | 6.800 | 31,365 |
| 2024-01-22 | 7.020 | 7.600 | 7.000 | 7.180 | 7.180 | 28,306 |
| 2024-01-19 | 6.840 | 6.980 | 6.820 | 6.980 | 6.980 | 750 |
| 2024-01-18 | 6.920 | 6.980 | 6.900 | 6.980 | 6.980 | 4,839 |
| 2024-01-17 | 7.160 | 7.160 | 6.940 | 7.000 | 7.000 | 2,569 |
| 2024-01-16 | 7.080 | 7.100 | 7.020 | 7.020 | 7.020 | 223 |
| 2024-01-15 | 7.200 | 7.200 | 6.840 | 7.120 | 7.120 | 232,809 |
| 2024-01-12 | 7.100 | 7.200 | 7.000 | 7.200 | 7.200 | 21,586 |
| 2024-01-11 | 7.140 | 7.220 | 7.080 | 7.100 | 7.100 | 53,840 |
| 2024-01-10 | 6.880 | 7.100 | 6.880 | 7.040 | 7.040 | 94,093 |
| 2024-01-09 | 6.540 | 6.880 | 6.540 | 6.800 | 6.800 | 47,609 |
| 2024-01-08 | 6.660 | 6.680 | 6.500 | 6.520 | 6.520 | 39,678 |
| 2024-01-05 | 6.640 | 6.720 | 6.640 | 6.660 | 6.660 | 3,722 |
| 2024-01-04 | 6.860 | 6.880 | 6.640 | 6.640 | 6.640 | 53,226 |
| 2024-01-03 | 6.700 | 6.840 | 6.660 | 6.840 | 6.840 | 14,462 |
| 2024-01-02 | 6.700 | 6.880 | 6.660 | 6.680 | 6.680 | 15,011 |
| 2023-12-29 | 6.720 | 6.800 | 6.640 | 6.700 | 6.700 | 50,830 |
| 2023-12-28 | 6.800 | 6.900 | 6.760 | 6.780 | 6.780 | 55,616 |
| 2023-12-27 | 6.800 | 6.920 | 6.760 | 6.780 | 6.780 | 61,825 |
| 2023-12-22 | 6.700 | 6.880 | 6.660 | 6.800 | 6.800 | 20,490 |
| 2023-12-21 | 6.940 | 6.980 | 6.600 | 6.860 | 6.860 | 139,378 |
| 2023-12-20 | 7.100 | 7.100 | 6.400 | 6.940 | 6.940 | 166,591 |
| 2023-12-19 | 7.000 | 7.200 | 7.000 | 7.140 | 7.140 | 30,569 |
| 2023-12-18 | 7.180 | 7.200 | 7.120 | 7.120 | 7.120 | 19,182 |
| 2023-12-15 | 7.180 | 7.300 | 7.140 | 7.180 | 7.180 | 40,830 |
| 2023-12-14 | 7.020 | 7.380 | 7.020 | 7.180 | 7.180 | 7,745 |
| 2023-12-13 | 7.100 | 7.200 | 7.100 | 7.200 | 7.200 | 7,801 |
| 2023-12-12 | 7.220 | 7.260 | 7.020 | 7.200 | 7.200 | 18,503 |
| 2023-12-11 | 7.400 | 7.400 | 7.200 | 7.400 | 7.400 | 20,718 |
| 2023-12-08 | 7.500 | 7.660 | 7.340 | 7.400 | 7.400 | 46,776 |
| 2023-12-07 | 7.740 | 7.740 | 7.460 | 7.680 | 7.680 | 6,466 |
| 2023-12-06 | 7.540 | 7.700 | 7.400 | 7.600 | 7.600 | 3,912 |
| 2023-12-05 | 7.600 | 7.720 | 7.460 | 7.540 | 7.540 | 16,329 |
| 2023-12-04 | 7.520 | 7.780 | 7.480 | 7.740 | 7.740 | 28,583 |
| 2023-12-01 | 7.600 | 7.740 | 7.520 | 7.520 | 7.520 | 10,890 |
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.