Eltel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 7.460 | 7.460 | 6.980 | 7.060 | 7.060 | 67,105 |
| 2023-06-13 | 7.260 | 7.460 | 7.120 | 7.120 | 7.120 | 50,997 |
| 2023-06-12 | 7.040 | 7.180 | 6.920 | 7.100 | 7.100 | 167,659 |
| 2023-06-09 | 6.960 | 7.460 | 6.960 | 7.020 | 7.020 | 49,983 |
| 2023-06-08 | 7.000 | 7.200 | 6.960 | 6.980 | 6.980 | 266,401 |
| 2023-06-07 | 7.380 | 7.500 | 7.120 | 7.200 | 7.200 | 40,821 |
| 2023-06-05 | 7.480 | 7.500 | 7.200 | 7.380 | 7.380 | 39,654 |
| 2023-06-02 | 7.960 | 7.960 | 7.500 | 7.500 | 7.500 | 18,997 |
| 2023-06-01 | 7.820 | 7.980 | 7.540 | 7.580 | 7.580 | 37,330 |
| 2023-05-31 | 8.220 | 8.840 | 7.720 | 7.820 | 7.820 | 26,314 |
| 2023-05-30 | 8.200 | 8.580 | 8.200 | 8.220 | 8.220 | 13,516 |
| 2023-05-29 | 8.120 | 8.460 | 8.120 | 8.340 | 8.340 | 30,873 |
| 2023-05-26 | 8.460 | 9.000 | 7.540 | 8.120 | 8.120 | 58,569 |
| 2023-05-25 | 8.000 | 8.940 | 7.800 | 8.400 | 8.400 | 59,034 |
| 2023-05-24 | 8.000 | 8.140 | 7.500 | 7.680 | 7.680 | 15,766 |
| 2023-05-23 | 8.060 | 8.060 | 7.620 | 7.620 | 7.620 | 13,049 |
| 2023-05-22 | 7.840 | 8.120 | 7.840 | 8.000 | 8.000 | 635 |
| 2023-05-19 | 7.900 | 8.120 | 7.840 | 7.840 | 7.840 | 7,308 |
| 2023-05-17 | 7.700 | 8.200 | 7.700 | 7.760 | 7.760 | 15,529 |
| 2023-05-16 | 8.200 | 8.200 | 7.980 | 8.020 | 8.020 | 23,705 |
| 2023-05-15 | 7.980 | 8.180 | 7.740 | 7.820 | 7.820 | 9,037 |
| 2023-05-12 | 7.940 | 7.940 | 7.640 | 7.940 | 7.940 | 3,660 |
| 2023-05-11 | 7.480 | 7.940 | 7.480 | 7.940 | 7.940 | 8,999 |
| 2023-05-10 | 7.660 | 7.780 | 7.480 | 7.780 | 7.780 | 18,033 |
| 2023-05-09 | 7.760 | 7.980 | 7.500 | 7.660 | 7.660 | 26,945 |
| 2023-05-08 | 7.940 | 8.000 | 7.720 | 7.800 | 7.800 | 37,366 |
| 2023-05-05 | 8.200 | 8.200 | 7.500 | 7.960 | 7.960 | 90,460 |
| 2023-05-04 | 8.400 | 8.400 | 7.960 | 8.000 | 8.000 | 83,978 |
| 2023-05-03 | 8.880 | 9.000 | 8.360 | 8.680 | 8.680 | 25,689 |
| 2023-05-02 | 8.960 | 8.960 | 8.700 | 8.860 | 8.860 | 2,100 |
| 2023-04-28 | 8.960 | 8.960 | 8.500 | 8.900 | 8.900 | 39,760 |
| 2023-04-27 | 8.800 | 8.960 | 8.700 | 8.900 | 8.900 | 13,730 |
| 2023-04-26 | 9.260 | 9.260 | 8.700 | 9.000 | 9.000 | 34,221 |
| 2023-04-25 | 9.200 | 9.400 | 9.120 | 9.260 | 9.260 | 4,756 |
| 2023-04-24 | 9.000 | 9.500 | 9.000 | 9.240 | 9.240 | 18,949 |
| 2023-04-21 | 9.500 | 9.500 | 9.020 | 9.020 | 9.020 | 2,201 |
| 2023-04-20 | 9.340 | 9.500 | 9.320 | 9.500 | 9.500 | 12,557 |
| 2023-04-19 | 9.500 | 9.500 | 9.340 | 9.340 | 9.340 | 12,715 |
| 2023-04-18 | 9.500 | 9.500 | 9.260 | 9.340 | 9.340 | 4,579 |
| 2023-04-17 | 9.700 | 9.700 | 9.260 | 9.500 | 9.500 | 7,513 |
| 2023-04-14 | 9.320 | 9.500 | 9.180 | 9.460 | 9.460 | 7,717 |
| 2023-04-13 | 9.500 | 9.680 | 9.000 | 9.280 | 9.280 | 11,330 |
| 2023-04-12 | 8.760 | 9.220 | 8.700 | 9.220 | 9.220 | 5,007 |
| 2023-04-11 | 8.320 | 8.700 | 8.200 | 8.700 | 8.700 | 8,917 |
| 2023-04-06 | 8.220 | 8.340 | 8.040 | 8.320 | 8.320 | 6,442 |
| 2023-04-05 | 8.080 | 8.360 | 8.000 | 8.220 | 8.220 | 3,199 |
| 2023-04-04 | 7.900 | 8.220 | 7.820 | 8.080 | 8.080 | 31,083 |
| 2023-04-03 | 8.180 | 8.200 | 7.760 | 7.980 | 7.980 | 39,188 |
| 2023-03-31 | 8.320 | 8.400 | 8.020 | 8.340 | 8.340 | 26,045 |
| 2023-03-30 | 8.020 | 8.400 | 8.020 | 8.320 | 8.320 | 24,566 |
| 2023-03-29 | 8.200 | 8.340 | 7.820 | 8.020 | 8.020 | 24,233 |
| 2023-03-28 | 8.740 | 8.740 | 8.200 | 8.200 | 8.200 | 19,028 |
| 2023-03-27 | 8.780 | 8.960 | 8.480 | 8.500 | 8.500 | 14,451 |
| 2023-03-24 | 9.020 | 9.020 | 8.580 | 8.780 | 8.780 | 9,247 |
| 2023-03-23 | 8.940 | 9.440 | 8.900 | 9.020 | 9.020 | 20,816 |
| 2023-03-22 | 9.200 | 9.280 | 8.840 | 8.940 | 8.940 | 40,890 |
| 2023-03-21 | 9.520 | 9.680 | 9.100 | 9.400 | 9.400 | 17,396 |
| 2023-03-20 | 9.960 | 9.960 | 9.200 | 9.520 | 9.520 | 89,250 |
| 2023-03-17 | 9.900 | 9.960 | 9.660 | 9.960 | 9.960 | 7,984 |
| 2023-03-16 | 9.520 | 9.900 | 9.500 | 9.900 | 9.900 | 16,321 |
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.