Eltel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 7.420 | 7.500 | 7.040 | 7.060 | 7.060 | 96,210 |
| 2022-09-23 | 7.440 | 7.500 | 7.100 | 7.420 | 7.420 | 161,985 |
| 2022-09-22 | 7.280 | 7.440 | 7.200 | 7.200 | 7.200 | 254,859 |
| 2022-09-21 | 7.280 | 7.560 | 7.280 | 7.280 | 7.280 | 56,289 |
| 2022-09-20 | 7.700 | 7.840 | 7.220 | 7.260 | 7.260 | 185,944 |
| 2022-09-19 | 8.080 | 8.600 | 7.200 | 7.700 | 7.700 | 568,045 |
| 2022-09-16 | 8.500 | 9.060 | 7.700 | 8.000 | 8.000 | 517,334 |
| 2022-09-15 | 7.340 | 11.800 | 7.320 | 8.280 | 8.280 | 1,586,384 |
| 2022-09-14 | 7.200 | 7.420 | 7.160 | 7.380 | 7.380 | 44,573 |
| 2022-09-13 | 7.220 | 7.400 | 7.120 | 7.340 | 7.340 | 72,713 |
| 2022-09-12 | 7.300 | 7.500 | 7.200 | 7.460 | 7.460 | 72,103 |
| 2022-09-09 | 7.420 | 7.610 | 7.300 | 7.300 | 7.300 | 156,423 |
| 2022-09-08 | 7.840 | 7.840 | 7.420 | 7.420 | 7.420 | 30,311 |
| 2022-09-07 | 7.580 | 7.700 | 7.580 | 7.700 | 7.700 | 969 |
| 2022-09-06 | 7.500 | 7.680 | 7.480 | 7.500 | 7.500 | 53,401 |
| 2022-09-05 | 7.520 | 7.600 | 7.500 | 7.500 | 7.500 | 20,682 |
| 2022-09-02 | 7.780 | 7.860 | 7.500 | 7.520 | 7.520 | 35,948 |
| 2022-09-01 | 7.780 | 7.780 | 7.640 | 7.640 | 7.640 | 3,709 |
| 2022-08-31 | 7.820 | 7.820 | 7.600 | 7.780 | 7.780 | 11,261 |
| 2022-08-30 | 7.700 | 7.860 | 7.600 | 7.600 | 7.600 | 17,101 |
| 2022-08-29 | 7.720 | 7.800 | 7.620 | 7.780 | 7.780 | 15,262 |
| 2022-08-26 | 7.960 | 7.980 | 7.700 | 7.720 | 7.720 | 3,193 |
| 2022-08-25 | 7.980 | 7.980 | 7.800 | 7.900 | 7.900 | 5,072 |
| 2022-08-24 | 7.980 | 7.980 | 7.800 | 7.800 | 7.800 | 5,591 |
| 2022-08-23 | 7.860 | 8.000 | 7.840 | 7.980 | 7.980 | 2,423 |
| 2022-08-22 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 3,767 |
| 2022-08-19 | 7.900 | 8.000 | 7.840 | 7.900 | 7.900 | 6,770 |
| 2022-08-18 | 8.000 | 8.000 | 7.880 | 8.000 | 8.000 | 3,254 |
| 2022-08-17 | 8.160 | 8.160 | 7.860 | 8.000 | 8.000 | 816 |
| 2022-08-16 | 8.100 | 8.100 | 7.900 | 7.900 | 7.900 | 2,628 |
| 2022-08-15 | 8.000 | 8.000 | 7.900 | 8.000 | 8.000 | 1,544 |
| 2022-08-12 | 7.960 | 8.000 | 7.900 | 8.000 | 8.000 | 4,017 |
| 2022-08-11 | 7.800 | 7.960 | 7.800 | 7.960 | 7.960 | 4,810 |
| 2022-08-10 | 7.860 | 7.980 | 7.720 | 7.720 | 7.720 | 39,824 |
| 2022-08-09 | 7.920 | 8.120 | 7.760 | 7.860 | 7.860 | 38,713 |
| 2022-08-08 | 8.000 | 8.020 | 7.860 | 8.000 | 8.000 | 57,827 |
| 2022-08-05 | 7.960 | 8.140 | 7.940 | 8.000 | 8.000 | 10,086 |
| 2022-08-04 | 8.000 | 8.100 | 7.940 | 8.000 | 8.000 | 8,359 |
| 2022-08-03 | 7.920 | 8.180 | 7.920 | 7.940 | 7.940 | 17,968 |
| 2022-08-02 | 8.000 | 8.120 | 7.900 | 7.900 | 7.900 | 11,196 |
| 2022-08-01 | 8.120 | 8.160 | 7.860 | 8.000 | 8.000 | 471,335 |
| 2022-07-29 | 8.000 | 8.120 | 7.900 | 8.120 | 8.120 | 14,682 |
| 2022-07-28 | 8.160 | 8.220 | 7.980 | 7.980 | 7.980 | 52,902 |
| 2022-07-27 | 8.180 | 8.580 | 8.160 | 8.300 | 8.300 | 17,367 |
| 2022-07-26 | 8.600 | 8.600 | 8.100 | 8.300 | 8.300 | 68,041 |
| 2022-07-25 | 8.900 | 9.060 | 8.900 | 9.000 | 9.000 | 7,823 |
| 2022-07-22 | 8.640 | 9.360 | 8.420 | 8.900 | 8.900 | 8,881 |
| 2022-07-21 | 8.320 | 8.620 | 8.320 | 8.500 | 8.500 | 4,280 |
| 2022-07-20 | 8.900 | 9.100 | 8.200 | 8.800 | 8.800 | 27,719 |
| 2022-07-19 | 8.560 | 8.860 | 8.560 | 8.820 | 8.820 | 5,305 |
| 2022-07-18 | 8.260 | 8.660 | 8.260 | 8.400 | 8.400 | 3,210 |
| 2022-07-15 | 8.480 | 8.480 | 8.260 | 8.260 | 8.260 | 10,731 |
| 2022-07-14 | 8.500 | 8.500 | 8.300 | 8.400 | 8.400 | 5,695 |
| 2022-07-13 | 8.500 | 8.620 | 8.440 | 8.500 | 8.500 | 8,811 |
| 2022-07-12 | 8.560 | 8.700 | 8.200 | 8.420 | 8.420 | 45,332 |
| 2022-07-11 | 8.860 | 8.860 | 8.560 | 8.600 | 8.600 | 10,080 |
| 2022-07-08 | 8.280 | 8.600 | 8.280 | 8.600 | 8.600 | 9,605 |
| 2022-07-07 | 8.060 | 8.200 | 8.000 | 8.160 | 8.160 | 14,895 |
| 2022-07-06 | 7.920 | 8.060 | 7.920 | 7.960 | 7.960 | 7,056 |
| 2022-07-05 | 7.960 | 8.000 | 7.820 | 7.960 | 7.960 | 37,462 |
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.