Eltel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 7.900 | 7.960 | 7.800 | 7.960 | 7.960 | 5,739 |
| 2022-07-01 | 8.060 | 8.100 | 7.760 | 7.900 | 7.900 | 259,501 |
| 2022-06-30 | 7.980 | 8.060 | 7.800 | 7.940 | 7.940 | 8,123 |
| 2022-06-29 | 8.000 | 8.080 | 7.900 | 7.980 | 7.980 | 10,923 |
| 2022-06-28 | 7.980 | 8.000 | 7.840 | 8.000 | 8.000 | 30,908 |
| 2022-06-27 | 8.080 | 8.100 | 7.800 | 7.840 | 7.840 | 30,315 |
| 2022-06-23 | 8.000 | 8.100 | 7.920 | 8.080 | 8.080 | 5,663 |
| 2022-06-22 | 8.060 | 8.060 | 7.900 | 7.900 | 7.900 | 18,211 |
| 2022-06-21 | 8.060 | 8.140 | 7.760 | 7.760 | 7.760 | 32,742 |
| 2022-06-20 | 8.100 | 8.200 | 7.760 | 7.760 | 7.760 | 33,204 |
| 2022-06-17 | 7.900 | 8.000 | 7.700 | 7.760 | 7.760 | 67,141 |
| 2022-06-16 | 8.000 | 8.020 | 7.760 | 7.860 | 7.860 | 51,914 |
| 2022-06-15 | 7.760 | 8.060 | 7.760 | 7.980 | 7.980 | 23,666 |
| 2022-06-14 | 7.940 | 7.980 | 7.600 | 7.600 | 7.600 | 51,785 |
| 2022-06-13 | 8.060 | 8.060 | 7.840 | 7.940 | 7.940 | 7,397 |
| 2022-06-10 | 8.180 | 8.180 | 7.900 | 7.900 | 7.900 | 47,942 |
| 2022-06-09 | 8.000 | 8.080 | 7.940 | 7.940 | 7.940 | 5,277 |
| 2022-06-08 | 8.000 | 8.060 | 7.980 | 8.000 | 8.000 | 79,076 |
| 2022-06-07 | 8.000 | 8.020 | 7.980 | 8.000 | 8.000 | 45,533 |
| 2022-06-03 | 8.080 | 8.080 | 8.000 | 8.000 | 8.000 | 17,967 |
| 2022-06-02 | 8.080 | 8.100 | 8.000 | 8.000 | 8.000 | 76,135 |
| 2022-06-01 | 8.000 | 8.020 | 7.980 | 7.980 | 7.980 | 43,268 |
| 2022-05-31 | 8.200 | 8.200 | 8.000 | 8.000 | 8.000 | 300,462 |
| 2022-05-30 | 8.200 | 8.200 | 8.000 | 8.080 | 8.080 | 19,477 |
| 2022-05-27 | 8.300 | 8.300 | 7.960 | 8.020 | 8.020 | 5,066 |
| 2022-05-25 | 7.980 | 8.200 | 7.880 | 8.000 | 8.000 | 21,165 |
| 2022-05-24 | 8.000 | 8.040 | 7.860 | 7.960 | 7.960 | 81,451 |
| 2022-05-23 | 8.100 | 8.340 | 7.920 | 8.000 | 8.000 | 57,660 |
| 2022-05-20 | 8.100 | 8.240 | 8.000 | 8.100 | 8.100 | 67,382 |
| 2022-05-19 | 8.260 | 8.360 | 8.100 | 8.140 | 8.140 | 167,673 |
| 2022-05-18 | 8.560 | 8.560 | 8.100 | 8.260 | 8.260 | 209,295 |
| 2022-05-17 | 8.360 | 8.500 | 8.280 | 8.320 | 8.320 | 7,118 |
| 2022-05-16 | 8.420 | 8.460 | 8.240 | 8.360 | 8.360 | 65,005 |
| 2022-05-13 | 8.200 | 8.500 | 8.200 | 8.380 | 8.380 | 80,038 |
| 2022-05-12 | 8.600 | 8.600 | 8.100 | 8.180 | 8.180 | 264,362 |
| 2022-05-11 | 8.620 | 8.620 | 8.100 | 8.480 | 8.480 | 111,743 |
| 2022-05-10 | 8.340 | 9.000 | 8.100 | 8.560 | 8.560 | 26,726 |
| 2022-05-09 | 8.800 | 8.960 | 8.380 | 8.400 | 8.400 | 69,882 |
| 2022-05-06 | 9.100 | 9.340 | 8.600 | 8.880 | 8.880 | 357,249 |
| 2022-05-05 | 9.900 | 10.000 | 9.000 | 9.000 | 9.000 | 119,456 |
| 2022-05-04 | 11.000 | 11.000 | 9.700 | 9.900 | 9.900 | 189,698 |
| 2022-05-03 | 11.300 | 11.850 | 11.300 | 11.450 | 11.450 | 11,030 |
| 2022-05-02 | 11.900 | 11.900 | 11.200 | 11.450 | 11.450 | 21,344 |
| 2022-04-29 | 11.700 | 11.850 | 11.000 | 11.550 | 11.550 | 85,425 |
| 2022-04-28 | 11.950 | 11.950 | 11.400 | 11.700 | 11.700 | 42,396 |
| 2022-04-27 | 12.000 | 12.000 | 11.450 | 11.500 | 11.500 | 15,481 |
| 2022-04-26 | 12.000 | 12.300 | 11.600 | 11.900 | 11.900 | 10,527 |
| 2022-04-25 | 11.900 | 12.250 | 11.700 | 12.000 | 12.000 | 6,084 |
| 2022-04-22 | 12.000 | 12.000 | 11.800 | 11.900 | 11.900 | 10,401 |
| 2022-04-21 | 12.200 | 12.400 | 11.950 | 12.000 | 12.000 | 43,171 |
| 2022-04-20 | 12.750 | 12.750 | 12.050 | 12.300 | 12.300 | 54,392 |
| 2022-04-19 | 12.650 | 12.750 | 12.300 | 12.750 | 12.750 | 17,012 |
| 2022-04-14 | 12.700 | 12.700 | 12.500 | 12.650 | 12.650 | 8,247 |
| 2022-04-13 | 12.600 | 12.700 | 12.600 | 12.700 | 12.700 | 883 |
| 2022-04-12 | 12.600 | 12.700 | 12.250 | 12.450 | 12.450 | 4,755 |
| 2022-04-11 | 12.500 | 12.700 | 12.250 | 12.450 | 12.450 | 7,182 |
| 2022-04-08 | 12.500 | 12.500 | 12.250 | 12.500 | 12.500 | 25,082 |
| 2022-04-07 | 12.950 | 12.950 | 12.350 | 12.600 | 12.600 | 12,601 |
| 2022-04-06 | 12.250 | 12.950 | 12.250 | 12.950 | 12.950 | 11,855 |
| 2022-04-05 | 12.400 | 12.750 | 12.250 | 12.250 | 12.250 | 11,049 |
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.