Eltel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 8.400 | 8.400 | 8.100 | 8.100 | 8.100 | 35,112 |
| 2022-12-16 | 8.140 | 8.420 | 8.000 | 8.400 | 8.400 | 238,359 |
| 2022-12-15 | 8.380 | 8.400 | 7.920 | 8.120 | 8.120 | 208,864 |
| 2022-12-14 | 9.040 | 9.200 | 9.000 | 9.060 | 9.060 | 23,986 |
| 2022-12-13 | 9.060 | 9.140 | 8.800 | 9.040 | 9.040 | 54,980 |
| 2022-12-12 | 8.920 | 9.200 | 8.760 | 8.760 | 8.760 | 24,528 |
| 2022-12-09 | 8.280 | 8.920 | 8.200 | 8.900 | 8.900 | 87,939 |
| 2022-12-08 | 8.500 | 8.700 | 8.300 | 8.400 | 8.400 | 97,725 |
| 2022-12-07 | 8.300 | 8.760 | 8.200 | 8.480 | 8.480 | 54,942 |
| 2022-12-06 | 8.720 | 8.760 | 8.200 | 8.200 | 8.200 | 29,540 |
| 2022-12-05 | 9.460 | 9.460 | 8.460 | 8.720 | 8.720 | 138,435 |
| 2022-12-02 | 9.100 | 9.620 | 9.100 | 9.420 | 9.420 | 27,224 |
| 2022-12-01 | 9.560 | 9.800 | 9.140 | 9.420 | 9.420 | 45,571 |
| 2022-11-30 | 8.140 | 9.500 | 8.140 | 9.480 | 9.480 | 127,079 |
| 2022-11-29 | 8.360 | 8.380 | 8.140 | 8.140 | 8.140 | 12,091 |
| 2022-11-28 | 8.080 | 8.420 | 8.080 | 8.360 | 8.360 | 6,380 |
| 2022-11-25 | 8.200 | 8.280 | 8.200 | 8.240 | 8.240 | 5,751 |
| 2022-11-24 | 8.100 | 8.200 | 8.100 | 8.200 | 8.200 | 19,611 |
| 2022-11-23 | 7.800 | 8.120 | 7.740 | 8.100 | 8.100 | 12,413 |
| 2022-11-22 | 8.000 | 8.160 | 7.780 | 7.800 | 7.800 | 59,802 |
| 2022-11-21 | 8.360 | 8.380 | 8.000 | 8.100 | 8.100 | 55,510 |
| 2022-11-18 | 8.300 | 8.300 | 8.020 | 8.180 | 8.180 | 22,679 |
| 2022-11-17 | 8.160 | 8.400 | 7.780 | 8.380 | 8.380 | 114,623 |
| 2022-11-16 | 8.640 | 8.640 | 7.820 | 8.300 | 8.300 | 157,086 |
| 2022-11-15 | 7.600 | 8.760 | 7.600 | 8.480 | 8.480 | 6,439,850 |
| 2022-11-14 | 7.040 | 7.700 | 6.960 | 7.540 | 7.540 | 1,858,969 |
| 2022-11-11 | 6.980 | 7.100 | 6.920 | 7.040 | 7.040 | 27,016 |
| 2022-11-10 | 7.060 | 7.060 | 6.800 | 6.980 | 6.980 | 51,941 |
| 2022-11-09 | 6.900 | 7.080 | 6.820 | 6.940 | 6.940 | 141,419 |
| 2022-11-08 | 7.000 | 7.080 | 6.880 | 6.900 | 6.900 | 388,495 |
| 2022-11-07 | 6.700 | 7.100 | 6.700 | 6.860 | 6.860 | 123,153 |
| 2022-11-04 | 6.620 | 6.840 | 6.620 | 6.740 | 6.740 | 7,214 |
| 2022-11-03 | 6.540 | 6.940 | 6.540 | 6.620 | 6.620 | 116,930 |
| 2022-11-02 | 7.380 | 7.400 | 6.600 | 6.600 | 6.600 | 447,730 |
| 2022-11-01 | 7.400 | 7.700 | 7.280 | 7.320 | 7.320 | 54,463 |
| 2022-10-31 | 7.180 | 7.480 | 7.000 | 7.400 | 7.400 | 536,834 |
| 2022-10-28 | 7.020 | 7.180 | 6.820 | 7.180 | 7.180 | 23,294 |
| 2022-10-27 | 6.860 | 7.040 | 6.860 | 7.020 | 7.020 | 441,199 |
| 2022-10-26 | 6.980 | 7.260 | 6.900 | 7.060 | 7.060 | 208,591 |
| 2022-10-25 | 7.020 | 7.020 | 6.840 | 6.940 | 6.940 | 187,980 |
| 2022-10-24 | 7.020 | 7.200 | 6.800 | 7.020 | 7.020 | 47,707 |
| 2022-10-21 | 7.000 | 7.040 | 6.680 | 7.020 | 7.020 | 27,296 |
| 2022-10-20 | 6.800 | 7.000 | 6.700 | 6.900 | 6.900 | 56,359 |
| 2022-10-19 | 7.100 | 7.100 | 6.580 | 6.940 | 6.940 | 137,940 |
| 2022-10-18 | 7.060 | 7.100 | 6.880 | 7.000 | 7.000 | 53,932 |
| 2022-10-17 | 7.240 | 7.240 | 6.680 | 6.680 | 6.680 | 72,523 |
| 2022-10-14 | 7.520 | 7.520 | 7.180 | 7.240 | 7.240 | 17,134 |
| 2022-10-13 | 7.200 | 8.000 | 6.960 | 7.460 | 7.460 | 72,162 |
| 2022-10-12 | 6.800 | 7.820 | 6.800 | 7.200 | 7.200 | 70,436 |
| 2022-10-11 | 6.720 | 6.860 | 6.720 | 6.760 | 6.760 | 1,126,388 |
| 2022-10-10 | 6.600 | 6.840 | 6.600 | 6.720 | 6.720 | 1,329 |
| 2022-10-07 | 7.000 | 7.000 | 6.580 | 6.580 | 6.580 | 73,112 |
| 2022-10-06 | 7.000 | 7.560 | 6.780 | 7.000 | 7.000 | 129,250 |
| 2022-10-05 | 6.980 | 7.000 | 6.800 | 6.960 | 6.960 | 508,058 |
| 2022-10-04 | 6.780 | 6.920 | 6.560 | 6.780 | 6.780 | 37,226 |
| 2022-10-03 | 6.960 | 7.020 | 6.740 | 6.740 | 6.740 | 24,184 |
| 2022-09-30 | 6.880 | 6.900 | 6.600 | 6.680 | 6.680 | 18,404 |
| 2022-09-29 | 6.520 | 6.800 | 6.400 | 6.500 | 6.500 | 19,290 |
| 2022-09-28 | 7.000 | 7.000 | 6.300 | 6.500 | 6.500 | 170,795 |
| 2022-09-27 | 7.120 | 7.120 | 6.900 | 6.900 | 6.900 | 50,975 |
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.