Eltel AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	12.500	12.900	12.350	12.400	12.400	9,037
2022-04-01	12.500	12.600	12.400	12.400	12.400	4,290
2022-03-31	12.520	12.520	12.400	12.500	12.500	2,788
2022-03-30	12.700	12.700	12.400	12.520	12.520	17,188
2022-03-29	12.520	12.800	12.500	12.700	12.700	9,790
2022-03-28	12.760	13.000	12.540	12.700	12.700	35,067
2022-03-25	13.120	13.120	12.600	12.760	12.760	5,599
2022-03-24	13.080	13.100	12.800	13.100	13.100	3,060
2022-03-23	13.040	13.040	12.560	12.960	12.960	15,649
2022-03-22	13.440	13.440	12.760	13.080	13.080	21,346
2022-03-21	13.300	13.300	12.980	13.220	13.220	5,733
2022-03-18	12.900	13.080	12.900	13.000	13.000	34,154
2022-03-17	13.140	13.160	12.780	12.900	12.900	31,742
2022-03-16	12.860	13.080	12.760	12.760	12.760	38,653
2022-03-15	13.000	13.000	12.620	12.900	12.900	42,025
2022-03-14	13.300	13.300	12.600	13.000	13.000	14,690
2022-03-11	12.760	13.300	12.760	13.300	13.300	25,437
2022-03-10	13.800	13.800	12.880	13.460	13.460	33,235
2022-03-09	12.240	13.940	12.240	13.680	13.680	15,239
2022-03-08	12.220	13.160	12.200	12.200	12.200	37,708
2022-03-07	12.800	12.980	12.040	12.500	12.500	15,837
2022-03-04	13.000	13.520	12.420	13.000	13.000	14,845
2022-03-03	13.620	13.980	13.200	13.500	13.500	12,686
2022-03-02	14.180	14.180	13.620	13.620	13.620	8,279
2022-03-01	14.600	14.760	14.000	14.180	14.180	18,121
2022-02-28	13.900	14.000	13.900	14.000	14.000	25,145
2022-02-25	13.500	14.000	13.500	13.900	13.900	44,983
2022-02-24	13.760	13.760	13.200	13.500	13.500	20,094
2022-02-23	12.800	14.000	12.760	13.760	13.760	23,578
2022-02-22	13.260	13.400	12.700	12.700	12.700	27,852
2022-02-21	13.740	13.780	13.360	13.360	13.360	13,990
2022-02-18	13.760	13.940	13.620	13.700	13.700	16,454
2022-02-17	14.160	15.200	13.420	14.000	14.000	65,843
2022-02-16	14.040	14.040	13.900	14.000	14.000	213,847
2022-02-15	13.880	14.000	13.880	13.980	13.980	10,204
2022-02-14	13.900	13.900	13.520	13.640	13.640	10,346
2022-02-11	14.000	14.020	13.860	13.900	13.900	21,205
2022-02-10	14.160	14.160	14.000	14.000	14.000	13,075
2022-02-09	14.280	14.440	14.000	14.160	14.160	11,032
2022-02-08	14.300	14.300	14.040	14.040	14.040	11,141
2022-02-07	14.100	14.200	14.040	14.080	14.080	5,328
2022-02-04	14.360	14.360	14.000	14.300	14.300	618,832
2022-02-03	14.380	14.760	14.340	14.380	14.380	40,402
2022-02-02	14.800	15.000	14.420	14.420	14.420	39,749
2022-02-01	14.640	14.740	14.300	14.360	14.360	5,534
2022-01-31	14.340	14.680	14.320	14.640	14.640	5,820
2022-01-28	14.580	14.760	14.320	14.320	14.320	6,041
2022-01-27	14.500	14.620	14.300	14.580	14.580	15,709
2022-01-26	14.520	14.980	14.480	14.500	14.500	28,642
2022-01-25	14.760	14.980	14.500	14.500	14.500	14,378
2022-01-24	15.200	15.380	14.520	14.760	14.760	26,670
2022-01-21	15.500	15.500	15.000	15.200	15.200	2,045
2022-01-20	15.480	15.480	15.000	15.480	15.480	5,931
2022-01-19	15.160	15.460	15.040	15.460	15.460	2,610
2022-01-18	15.380	15.380	15.000	15.160	15.160	19,526
2022-01-17	15.580	15.580	15.300	15.320	15.320	11,966
2022-01-14	15.740	15.740	15.500	15.520	15.520	10,397
2022-01-13	15.600	15.760	15.560	15.760	15.760	2,503
2022-01-12	15.420	15.740	15.360	15.600	15.600	26,632
2022-01-11	15.420	15.720	15.400	15.400	15.400	51,266

← NewerPage 20 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.