Eltel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 9.720 | 9.720 | 9.500 | 9.500 | 9.500 | 17,661 |
| 2026-04-27 | 9.640 | 9.840 | 9.560 | 9.720 | 9.720 | 66,674 |
| 2026-04-24 | 9.600 | 9.700 | 9.460 | 9.540 | 9.540 | 61,066 |
| 2026-04-23 | 9.580 | 9.680 | 9.440 | 9.600 | 9.600 | 50,665 |
| 2026-04-22 | 9.600 | 9.820 | 9.580 | 9.580 | 9.580 | 75,757 |
| 2026-04-21 | 9.840 | 9.840 | 9.500 | 9.580 | 9.580 | 54,970 |
| 2026-04-20 | 9.780 | 9.840 | 9.700 | 9.720 | 9.720 | 74,579 |
| 2026-04-17 | 9.760 | 9.780 | 9.620 | 9.620 | 9.620 | 54,077 |
| 2026-04-16 | 9.600 | 9.800 | 9.600 | 9.680 | 9.680 | 91,506 |
| 2026-04-15 | 9.120 | 9.500 | 9.120 | 9.500 | 9.500 | 67,751 |
| 2026-04-14 | 8.940 | 9.140 | 8.800 | 9.140 | 9.140 | 60,636 |
| 2026-04-13 | 8.500 | 8.900 | 8.240 | 8.740 | 8.740 | 150,500 |
| 2026-04-10 | 8.380 | 8.560 | 8.380 | 8.500 | 8.500 | 25,126 |
| 2026-04-09 | 8.600 | 8.640 | 8.380 | 8.380 | 8.380 | 46,482 |
| 2026-04-08 | 8.560 | 8.700 | 8.560 | 8.600 | 8.600 | 22,562 |
| 2026-04-07 | 8.720 | 8.720 | 8.480 | 8.480 | 8.480 | 28,149 |
| 2026-04-02 | 8.340 | 8.820 | 8.340 | 8.560 | 8.560 | 71,353 |
| 2026-04-01 | 8.400 | 8.440 | 8.320 | 8.360 | 8.360 | 3,352 |
| 2026-03-31 | 8.360 | 8.460 | 8.360 | 8.380 | 8.380 | 16,944 |
| 2026-03-30 | 8.240 | 8.280 | 8.080 | 8.280 | 8.280 | 16,940 |
| 2026-03-27 | 8.440 | 8.440 | 8.220 | 8.260 | 8.260 | 18,065 |
| 2026-03-26 | 8.440 | 8.460 | 8.340 | 8.340 | 8.340 | 6,111 |
| 2026-03-25 | 8.380 | 8.440 | 8.260 | 8.360 | 8.360 | 24,132 |
| 2026-03-24 | 8.440 | 8.440 | 8.240 | 8.240 | 8.240 | 4,449 |
| 2026-03-23 | 8.220 | 8.440 | 8.200 | 8.380 | 8.380 | 8,351 |
| 2026-03-20 | 8.380 | 8.900 | 8.380 | 8.460 | 8.460 | 71,935 |
| 2026-03-19 | 8.680 | 8.720 | 8.340 | 8.380 | 8.380 | 25,997 |
| 2026-03-18 | 8.360 | 8.500 | 8.360 | 8.500 | 8.500 | 46,905 |
| 2026-03-17 | 8.460 | 8.460 | 8.360 | 8.460 | 8.460 | 7,562 |
| 2026-03-16 | 8.400 | 8.400 | 8.200 | 8.400 | 8.400 | 45,864 |
| 2026-03-13 | 8.500 | 8.500 | 8.400 | 8.400 | 8.400 | 13,301 |
| 2026-03-12 | 8.480 | 8.500 | 8.420 | 8.480 | 8.480 | 27,495 |
| 2026-03-11 | 8.500 | 8.660 | 8.400 | 8.460 | 8.460 | 22,513 |
| 2026-03-10 | 8.800 | 8.900 | 8.400 | 8.520 | 8.520 | 48,698 |
| 2026-03-09 | 8.780 | 8.820 | 8.600 | 8.700 | 8.700 | 19,617 |
| 2026-03-06 | 9.020 | 9.020 | 8.760 | 8.900 | 8.900 | 31,276 |
| 2026-03-05 | 9.020 | 9.020 | 8.860 | 9.020 | 9.020 | 1,327 |
| 2026-03-04 | 9.000 | 9.100 | 8.860 | 8.940 | 8.940 | 28,969 |
| 2026-03-03 | 9.020 | 9.120 | 8.780 | 9.000 | 9.000 | 17,954 |
| 2026-03-02 | 9.160 | 9.160 | 8.860 | 9.080 | 9.080 | 60,476 |
| 2026-02-27 | 9.300 | 9.420 | 9.200 | 9.240 | 9.240 | 41,250 |
| 2026-02-26 | 9.140 | 9.400 | 9.120 | 9.400 | 9.400 | 56,687 |
| 2026-02-25 | 9.340 | 9.420 | 9.140 | 9.140 | 9.140 | 111,592 |
| 2026-02-24 | 9.280 | 9.400 | 9.200 | 9.320 | 9.320 | 39,195 |
| 2026-02-23 | 9.240 | 9.380 | 9.200 | 9.260 | 9.260 | 46,755 |
| 2026-02-20 | 9.040 | 9.340 | 9.040 | 9.120 | 9.120 | 33,190 |
| 2026-02-19 | 9.240 | 9.300 | 9.080 | 9.280 | 9.280 | 40,934 |
| 2026-02-18 | 9.140 | 9.340 | 9.140 | 9.160 | 9.160 | 38,046 |
| 2026-02-17 | 9.200 | 9.240 | 8.980 | 9.140 | 9.140 | 14,876 |
| 2026-02-16 | 9.240 | 9.320 | 8.960 | 9.260 | 9.260 | 39,877 |
| 2026-02-13 | 9.040 | 9.500 | 8.980 | 9.240 | 9.240 | 86,328 |
| 2026-02-12 | 9.120 | 9.200 | 8.800 | 8.800 | 8.800 | 72,626 |
| 2026-02-11 | 8.920 | 9.180 | 8.880 | 9.100 | 9.100 | 43,918 |
| 2026-02-10 | 8.900 | 9.040 | 8.700 | 8.920 | 8.920 | 33,961 |
| 2026-02-09 | 8.740 | 9.020 | 8.740 | 9.020 | 9.020 | 19,960 |
| 2026-02-06 | 8.700 | 8.880 | 8.580 | 8.840 | 8.840 | 29,345 |
| 2026-02-05 | 8.860 | 8.880 | 8.600 | 8.620 | 8.620 | 76,370 |
| 2026-02-04 | 8.960 | 8.980 | 8.780 | 8.900 | 8.900 | 76,016 |
| 2026-02-03 | 9.200 | 9.200 | 8.860 | 8.860 | 8.860 | 27,716 |
| 2026-02-02 | 9.100 | 9.200 | 9.100 | 9.100 | 9.100 | 6,210 |
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.