Eltel AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	9.960	9.960	9.500	9.500	9.500	12,302
2023-03-14	9.780	9.960	9.500	9.940	9.940	4,015
2023-03-13	9.760	9.780	9.500	9.780	9.780	27,213
2023-03-10	10.400	10.400	9.520	9.780	9.780	11,355
2023-03-09	10.150	10.450	9.980	10.400	10.400	3,784
2023-03-08	9.700	10.150	9.520	10.100	10.100	12,230
2023-03-07	9.860	9.860	9.500	9.720	9.720	33,384
2023-03-06	10.100	10.100	9.800	9.860	9.860	26,903
2023-03-03	10.300	10.300	9.900	10.150	10.150	62,282
2023-03-02	11.100	11.100	10.450	10.650	10.650	25,010
2023-03-01	11.850	11.850	11.150	11.250	11.250	21,692
2023-02-28	11.700	11.950	11.500	11.850	11.850	5,136
2023-02-27	11.950	11.950	11.550	11.950	11.950	31,912
2023-02-24	12.450	12.450	11.800	11.800	11.800	21,538
2023-02-23	11.750	13.500	11.700	12.450	12.450	63,919
2023-02-22	11.650	12.000	11.600	11.750	11.750	13,438
2023-02-21	11.900	11.950	11.550	11.800	11.800	31,058
2023-02-20	12.150	12.150	11.600	11.900	11.900	42,639
2023-02-17	12.250	12.250	11.500	12.150	12.150	84,583
2023-02-16	12.800	12.800	9.620	12.250	12.250	155,934
2023-02-15	14.150	14.150	13.000	13.600	13.600	67,429
2023-02-14	13.000	14.000	13.000	14.000	14.000	162,952
2023-02-13	12.650	13.100	12.100	13.000	13.000	53,279
2023-02-10	12.800	12.850	12.500	12.700	12.700	17,231
2023-02-09	12.200	12.800	11.700	12.750	12.750	73,338
2023-02-08	11.900	12.200	11.600	11.950	11.950	59,511
2023-02-07	11.000	11.800	11.000	11.600	11.600	136,089
2023-02-06	10.000	10.800	9.800	10.600	10.600	43,028
2023-02-03	10.300	10.300	9.960	9.960	9.960	27,349
2023-02-02	9.900	10.300	9.800	10.300	10.300	60,296
2023-02-01	9.620	9.900	9.500	9.900	9.900	13,919
2023-01-31	9.640	9.640	9.500	9.620	9.620	76,319
2023-01-30	9.420	10.400	9.400	9.800	9.800	73,660
2023-01-27	9.100	9.360	8.920	9.100	9.100	4,543
2023-01-26	9.060	9.500	8.920	9.000	9.000	9,444
2023-01-25	9.420	9.420	9.060	9.060	9.060	13,766
2023-01-24	9.060	9.500	9.060	9.400	9.400	2,771
2023-01-23	9.100	9.540	9.060	9.060	9.060	11,707
2023-01-20	9.520	9.660	9.100	9.100	9.100	12,977
2023-01-19	9.440	9.600	9.200	9.520	9.520	15,302
2023-01-18	9.060	9.440	8.900	9.440	9.440	80,061
2023-01-17	8.700	9.100	8.600	9.000	9.000	17,271
2023-01-16	8.620	8.960	8.600	8.640	8.640	12,253
2023-01-13	8.980	9.060	8.620	8.620	8.620	15,565
2023-01-12	8.800	8.980	8.680	8.980	8.980	11,952
2023-01-11	9.000	9.060	8.800	8.800	8.800	12,335
2023-01-10	9.020	9.100	9.000	9.000	9.000	64,490
2023-01-09	8.800	9.100	8.800	9.100	9.100	39,333
2023-01-05	8.960	8.960	8.600	8.800	8.800	878
2023-01-04	8.260	9.180	8.200	8.960	8.960	38,602
2023-01-03	8.300	8.320	8.200	8.280	8.280	13,538
2023-01-02	8.300	8.300	8.200	8.300	8.300	400
2022-12-30	8.200	8.300	8.200	8.300	8.300	24,973
2022-12-29	8.040	8.200	7.900	8.100	8.100	17,916
2022-12-28	8.300	8.300	8.100	8.120	8.120	19,266
2022-12-27	8.100	8.500	8.100	8.300	8.300	20,362
2022-12-23	8.020	8.240	7.980	8.100	8.100	19,147
2022-12-22	8.200	8.560	8.100	8.100	8.100	24,739
2022-12-21	8.040	8.240	7.860	8.000	8.000	56,885
2022-12-20	8.100	8.300	8.000	8.040	8.040	127,455

← NewerPage 16 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.