Eltel AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	15.780	15.780	15.400	15.420	15.420	17,004
2022-01-07	15.780	16.160	15.780	15.780	15.780	40,659
2022-01-05	16.000	16.000	15.700	15.820	15.820	515
2022-01-04	15.500	15.900	15.500	15.900	15.900	12,663
2022-01-03	15.600	15.720	15.460	15.660	15.660	16,991
2021-12-30	15.560	15.720	15.440	15.600	15.600	21,442
2021-12-29	15.420	15.600	15.400	15.560	15.560	29,405
2021-12-28	15.420	15.740	15.400	15.400	15.400	17,585
2021-12-27	15.500	15.980	15.500	15.500	15.500	26,165
2021-12-23	15.700	15.700	15.400	15.620	15.620	12,614
2021-12-22	15.760	15.760	15.500	15.720	15.720	9,976
2021-12-21	15.360	15.760	15.300	15.740	15.740	48,409
2021-12-20	15.600	15.600	15.120	15.260	15.260	65,974
2021-12-17	15.620	15.700	15.340	15.600	15.600	66,593
2021-12-16	15.500	15.600	15.240	15.480	15.480	8,366
2021-12-15	15.500	15.500	15.220	15.300	15.300	112,754
2021-12-14	15.500	15.600	15.500	15.500	15.500	111,177
2021-12-13	15.660	15.660	15.500	15.600	15.600	31,885
2021-12-10	15.600	15.940	15.600	15.900	15.900	4,437
2021-12-09	15.640	15.640	15.580	15.600	15.600	64,052
2021-12-08	15.900	15.900	15.600	15.640	15.640	37,194
2021-12-07	15.620	15.860	15.620	15.800	15.800	9,692
2021-12-06	15.720	15.720	15.600	15.720	15.720	19,140
2021-12-03	15.880	15.880	15.600	15.720	15.720	16,197
2021-12-02	15.620	15.920	15.620	15.800	15.800	19,734
2021-12-01	15.980	16.000	15.620	15.620	15.620	26,638
2021-11-30	15.500	15.860	15.500	15.680	15.680	187,267
2021-11-29	15.600	16.000	15.500	15.500	15.500	160,669
2021-11-26	16.000	16.000	15.600	15.700	15.700	44,485
2021-11-25	16.060	16.080	15.840	16.000	16.000	10,160
2021-11-24	16.000	16.060	15.840	15.980	15.980	17,766
2021-11-23	16.000	16.080	15.840	15.840	15.840	4,962
2021-11-22	15.800	16.140	15.620	15.900	15.900	11,956
2021-11-19	16.080	16.420	15.620	15.880	15.880	43,941
2021-11-18	16.000	16.000	15.740	15.880	15.880	347,280
2021-11-17	15.700	15.980	15.700	15.980	15.980	158,030
2021-11-16	15.780	16.000	15.700	15.700	15.700	111,229
2021-11-15	15.700	15.800	15.560	15.780	15.780	10,401
2021-11-12	15.600	15.700	15.400	15.680	15.680	36,032
2021-11-11	15.440	15.600	15.260	15.600	15.600	14,657
2021-11-10	15.260	15.580	15.060	15.440	15.440	30,553
2021-11-09	15.500	15.700	15.040	15.260	15.260	44,777
2021-11-08	16.000	16.000	15.400	15.540	15.540	150,755
2021-11-05	15.500	16.000	15.480	15.940	15.940	184,512
2021-11-04	16.500	16.500	15.560	15.860	15.860	305,826
2021-11-03	17.960	17.960	16.000	16.700	16.700	187,110
2021-11-02	17.980	18.000	17.400	17.500	17.500	21,741
2021-11-01	17.500	18.000	17.500	17.740	17.740	8,027
2021-10-29	17.400	18.000	17.400	17.500	17.500	7,747
2021-10-28	17.660	17.740	17.400	17.400	17.400	21,208
2021-10-27	18.000	18.000	17.500	17.640	17.640	28,834
2021-10-26	18.000	18.000	17.760	17.960	17.960	2,366
2021-10-25	17.960	18.000	17.500	17.980	17.980	3,120
2021-10-22	17.760	18.000	17.500	17.960	17.960	41,901
2021-10-21	17.720	17.720	17.240	17.500	17.500	31,207
2021-10-20	17.620	18.000	17.600	17.600	17.600	107,361

← NewerPage 21 of 21 · 1,256 trading days

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.