Eltel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 6.400 | 6.600 | 6.400 | 6.600 | 6.600 | 1,140 |
| 2023-09-07 | 6.560 | 6.680 | 6.300 | 6.580 | 6.580 | 29,858 |
| 2023-09-06 | 6.600 | 6.720 | 6.500 | 6.500 | 6.500 | 20,586 |
| 2023-09-05 | 6.520 | 6.780 | 6.520 | 6.600 | 6.600 | 39,346 |
| 2023-09-04 | 6.800 | 6.800 | 6.580 | 6.740 | 6.740 | 12,714 |
| 2023-09-01 | 6.960 | 6.960 | 6.600 | 6.800 | 6.800 | 12,189 |
| 2023-08-31 | 6.560 | 6.800 | 6.500 | 6.700 | 6.700 | 15,160 |
| 2023-08-30 | 6.740 | 6.760 | 6.620 | 6.760 | 6.760 | 25,935 |
| 2023-08-29 | 6.620 | 7.000 | 6.600 | 6.740 | 6.740 | 9,165 |
| 2023-08-28 | 6.860 | 7.000 | 6.840 | 6.840 | 6.840 | 10,430 |
| 2023-08-25 | 6.800 | 7.100 | 6.800 | 6.840 | 6.840 | 22,990 |
| 2023-08-24 | 6.940 | 7.140 | 6.760 | 6.760 | 6.760 | 32,198 |
| 2023-08-23 | 7.220 | 7.220 | 6.680 | 6.920 | 6.920 | 218,261 |
| 2023-08-22 | 7.700 | 7.700 | 7.120 | 7.460 | 7.460 | 27,587 |
| 2023-08-21 | 7.660 | 7.660 | 7.320 | 7.320 | 7.320 | 3,374 |
| 2023-08-18 | 7.320 | 7.660 | 7.300 | 7.660 | 7.660 | 7,379 |
| 2023-08-17 | 7.300 | 7.420 | 7.260 | 7.360 | 7.360 | 5,850 |
| 2023-08-16 | 7.340 | 7.340 | 7.220 | 7.340 | 7.340 | 8,918 |
| 2023-08-15 | 7.500 | 7.680 | 7.440 | 7.440 | 7.440 | 10,790 |
| 2023-08-14 | 7.520 | 7.540 | 7.520 | 7.540 | 7.540 | 3,190 |
| 2023-08-11 | 7.580 | 7.700 | 7.540 | 7.540 | 7.540 | 3,132 |
| 2023-08-10 | 7.440 | 7.700 | 7.440 | 7.580 | 7.580 | 9,654 |
| 2023-08-09 | 7.700 | 7.700 | 7.300 | 7.580 | 7.580 | 33,014 |
| 2023-08-08 | 7.480 | 7.680 | 7.400 | 7.680 | 7.680 | 8,824 |
| 2023-08-07 | 7.340 | 7.640 | 7.320 | 7.480 | 7.480 | 14,934 |
| 2023-08-03 | 7.700 | 7.700 | 7.480 | 7.640 | 7.640 | 3,608 |
| 2023-08-02 | 7.600 | 7.860 | 7.500 | 7.700 | 7.700 | 1,188 |
| 2023-08-01 | 7.860 | 7.860 | 7.700 | 7.700 | 7.700 | 14,403 |
| 2023-07-31 | 7.860 | 7.860 | 7.740 | 7.840 | 7.840 | 2,886 |
| 2023-07-28 | 7.960 | 7.960 | 7.740 | 7.740 | 7.740 | 11,646 |
| 2023-07-27 | 8.200 | 8.200 | 7.700 | 7.800 | 7.800 | 40,894 |
| 2023-07-26 | 7.920 | 8.200 | 7.920 | 8.200 | 8.200 | 4,306 |
| 2023-07-25 | 7.820 | 8.200 | 7.820 | 7.920 | 7.920 | 3,652 |
| 2023-07-24 | 8.100 | 8.100 | 7.960 | 8.080 | 8.080 | 6,930 |
| 2023-07-21 | 8.460 | 8.700 | 7.980 | 8.100 | 8.100 | 43,693 |
| 2023-07-20 | 8.460 | 8.460 | 8.080 | 8.080 | 8.080 | 4,886 |
| 2023-07-19 | 8.580 | 8.580 | 8.020 | 8.200 | 8.200 | 17,336 |
| 2023-07-18 | 7.720 | 8.980 | 7.720 | 8.600 | 8.600 | 24,586 |
| 2023-07-17 | 8.000 | 8.300 | 7.800 | 7.820 | 7.820 | 16,198 |
| 2023-07-14 | 8.300 | 8.460 | 7.980 | 8.000 | 8.000 | 11,208 |
| 2023-07-13 | 8.280 | 8.300 | 8.040 | 8.300 | 8.300 | 7,746 |
| 2023-07-12 | 8.100 | 8.200 | 7.960 | 8.200 | 8.200 | 5,524 |
| 2023-07-11 | 8.160 | 8.400 | 8.000 | 8.000 | 8.000 | 6,337 |
| 2023-07-10 | 8.240 | 8.260 | 8.000 | 8.000 | 8.000 | 13,449 |
| 2023-07-07 | 8.340 | 8.960 | 7.800 | 8.240 | 8.240 | 56,642 |
| 2023-07-06 | 7.900 | 8.460 | 7.900 | 8.340 | 8.340 | 19,430 |
| 2023-07-05 | 7.980 | 7.980 | 7.700 | 7.900 | 7.900 | 93,576 |
| 2023-07-04 | 7.620 | 7.980 | 7.600 | 7.980 | 7.980 | 47,489 |
| 2023-07-03 | 7.400 | 7.860 | 7.400 | 7.600 | 7.600 | 34,130 |
| 2023-06-30 | 7.400 | 7.660 | 7.260 | 7.400 | 7.400 | 4,550 |
| 2023-06-29 | 7.680 | 7.680 | 7.400 | 7.400 | 7.400 | 3,691 |
| 2023-06-28 | 7.460 | 7.700 | 7.400 | 7.700 | 7.700 | 12,313 |
| 2023-06-27 | 7.700 | 7.920 | 7.400 | 7.460 | 7.460 | 18,401 |
| 2023-06-26 | 7.960 | 8.000 | 7.400 | 7.400 | 7.400 | 49,056 |
| 2023-06-22 | 7.420 | 7.960 | 7.420 | 7.820 | 7.820 | 15,766 |
| 2023-06-21 | 7.600 | 7.600 | 7.400 | 7.420 | 7.420 | 41,473 |
| 2023-06-20 | 7.960 | 7.960 | 7.400 | 7.560 | 7.560 | 81,710 |
| 2023-06-19 | 7.500 | 7.700 | 7.380 | 7.500 | 7.500 | 28,488 |
| 2023-06-16 | 7.280 | 7.400 | 7.200 | 7.220 | 7.220 | 14,501 |
| 2023-06-15 | 7.200 | 7.420 | 7.200 | 7.280 | 7.280 | 28,223 |
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.