Eltel AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	7.800	7.940	7.500	7.520	7.520	63,902
2023-11-29	7.800	7.800	7.500	7.800	7.800	89,809
2023-11-28	7.720	7.960	7.600	7.920	7.920	14,867
2023-11-27	7.900	7.940	7.600	7.720	7.720	10,070
2023-11-24	7.600	7.880	7.560	7.700	7.700	39,368
2023-11-23	7.400	7.700	7.400	7.540	7.540	8,237
2023-11-22	7.460	7.680	7.460	7.680	7.680	2,710
2023-11-21	7.680	7.940	7.500	7.500	7.500	21,466
2023-11-20	7.380	7.960	7.380	7.680	7.680	24,852
2023-11-17	7.240	7.300	7.120	7.300	7.300	3,674
2023-11-16	7.200	7.380	7.200	7.380	7.380	9,417
2023-11-15	7.180	7.360	7.080	7.200	7.200	2,147
2023-11-14	7.580	7.780	7.100	7.180	7.180	61,874
2023-11-13	7.280	7.740	7.280	7.580	7.580	7,377
2023-11-10	7.420	7.780	7.220	7.280	7.280	11,653
2023-11-09	7.660	7.660	7.420	7.420	7.420	6,864
2023-11-08	7.580	7.780	7.580	7.580	7.580	8,294
2023-11-07	7.600	7.660	7.280	7.520	7.520	6,259
2023-11-06	6.780	8.200	6.780	7.600	7.600	155,303
2023-11-03	6.980	7.000	6.600	6.800	6.800	43,384
2023-11-02	7.000	7.880	6.920	6.960	6.960	133,262
2023-11-01	6.660	7.000	6.440	6.680	6.680	37,416
2023-10-31	6.060	6.580	6.040	6.580	6.580	16,729
2023-10-30	6.120	6.420	6.040	6.060	6.060	12,766
2023-10-27	6.460	6.460	6.020	6.120	6.120	25,348
2023-10-26	6.500	6.540	5.960	6.140	6.140	30,679
2023-10-25	6.400	6.560	6.300	6.500	6.500	11,953
2023-10-24	6.380	6.700	6.380	6.400	6.400	11,918
2023-10-23	6.780	6.780	6.420	6.560	6.560	20,678
2023-10-20	6.660	6.780	6.660	6.780	6.780	5,661
2023-10-19	6.800	6.860	6.640	6.800	6.800	11,972
2023-10-18	6.800	6.820	6.540	6.640	6.640	5,547
2023-10-17	6.640	6.800	6.640	6.800	6.800	1,793
2023-10-16	6.700	6.720	6.620	6.620	6.620	1,669
2023-10-13	6.760	6.920	6.620	6.700	6.700	23,152
2023-10-12	6.620	6.840	6.520	6.760	6.760	6,642
2023-10-11	6.900	6.900	6.700	6.720	6.720	4,383
2023-10-10	6.760	6.900	6.520	6.800	6.800	15,931
2023-10-09	6.900	6.900	6.760	6.760	6.760	2,846
2023-10-06	6.900	7.000	6.860	6.880	6.880	6,947
2023-10-05	6.880	7.000	6.840	7.000	7.000	3,819
2023-10-04	6.880	7.060	6.860	6.900	6.900	23,314
2023-10-03	7.000	7.000	6.860	6.880	6.880	10,374
2023-10-02	7.000	7.000	6.900	7.000	7.000	43,779
2023-09-29	7.000	7.060	6.500	6.840	6.840	117,340
2023-09-28	7.000	7.000	6.760	7.000	7.000	2,146
2023-09-27	7.200	7.440	6.980	7.000	7.000	13,903
2023-09-26	7.460	7.460	7.020	7.120	7.120	9,248
2023-09-25	7.200	7.280	6.900	6.980	6.980	35,968
2023-09-22	7.000	7.280	6.900	7.200	7.200	7,024
2023-09-21	6.840	7.340	6.720	7.120	7.120	63,253
2023-09-20	6.880	7.000	6.820	6.840	6.840	3,542
2023-09-19	6.680	6.960	6.680	6.880	6.880	12,131
2023-09-18	6.580	6.660	6.580	6.660	6.660	1,622
2023-09-15	6.400	6.580	6.400	6.580	6.580	10,580
2023-09-14	6.320	6.680	6.220	6.400	6.400	10,719
2023-09-13	6.500	6.500	6.300	6.420	6.420	928
2023-09-12	6.580	6.580	6.480	6.500	6.500	6,380
2023-09-11	6.300	6.680	6.300	6.660	6.660	5,024
2023-09-08	6.400	6.600	6.400	6.600	6.600	1,140

← NewerPage 13 of 21 · 1,256 trading daysOlder →

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.