Eltel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 9.080 | 9.080 | 8.960 | 8.980 | 8.980 | 28,865 |
| 2026-01-29 | 9.060 | 9.180 | 9.040 | 9.080 | 9.080 | 6,973 |
| 2026-01-28 | 9.240 | 9.240 | 9.120 | 9.120 | 9.120 | 3,766 |
| 2026-01-27 | 9.120 | 9.240 | 9.120 | 9.240 | 9.240 | 4,500 |
| 2026-01-26 | 9.200 | 9.320 | 9.160 | 9.220 | 9.220 | 8,544 |
| 2026-01-23 | 9.220 | 9.220 | 9.080 | 9.160 | 9.160 | 2,083 |
| 2026-01-22 | 9.300 | 9.300 | 9.080 | 9.080 | 9.080 | 13,229 |
| 2026-01-21 | 9.080 | 9.120 | 8.980 | 9.040 | 9.040 | 21,309 |
| 2026-01-20 | 9.120 | 9.200 | 9.060 | 9.060 | 9.060 | 7,058 |
| 2026-01-19 | 9.300 | 9.440 | 9.000 | 9.240 | 9.240 | 48,438 |
| 2026-01-16 | 9.280 | 9.320 | 9.040 | 9.240 | 9.240 | 30,018 |
| 2026-01-15 | 9.020 | 9.280 | 9.020 | 9.280 | 9.280 | 11,873 |
| 2026-01-14 | 9.080 | 9.180 | 9.000 | 9.040 | 9.040 | 21,529 |
| 2026-01-13 | 9.100 | 9.140 | 8.980 | 9.040 | 9.040 | 12,858 |
| 2026-01-12 | 9.160 | 9.240 | 8.980 | 9.020 | 9.020 | 55,821 |
| 2026-01-09 | 9.120 | 9.180 | 9.000 | 9.180 | 9.180 | 20,205 |
| 2026-01-08 | 9.300 | 9.400 | 9.120 | 9.140 | 9.140 | 15,611 |
| 2026-01-07 | 9.380 | 9.400 | 9.280 | 9.300 | 9.300 | 18,552 |
| 2026-01-05 | 9.200 | 9.340 | 9.200 | 9.220 | 9.220 | 6,983 |
| 2026-01-02 | 9.140 | 9.300 | 9.140 | 9.220 | 9.220 | 7,458 |
| 2025-12-30 | 9.340 | 9.340 | 9.160 | 9.160 | 9.160 | 13,188 |
| 2025-12-29 | 9.240 | 9.280 | 9.200 | 9.260 | 9.260 | 5,067 |
| 2025-12-23 | 9.240 | 9.280 | 9.080 | 9.240 | 9.240 | 9,229 |
| 2025-12-22 | 9.200 | 9.400 | 9.180 | 9.200 | 9.200 | 91,412 |
| 2025-12-19 | 9.280 | 9.280 | 9.180 | 9.200 | 9.200 | 40,233 |
| 2025-12-18 | 9.220 | 9.620 | 9.180 | 9.220 | 9.220 | 80,478 |
| 2025-12-17 | 9.100 | 9.220 | 9.020 | 9.220 | 9.220 | 16,499 |
| 2025-12-16 | 9.060 | 9.100 | 9.040 | 9.040 | 9.040 | 25,471 |
| 2025-12-15 | 9.080 | 9.080 | 9.020 | 9.080 | 9.080 | 18,667 |
| 2025-12-12 | 9.000 | 9.080 | 9.000 | 9.080 | 9.080 | 11,305 |
| 2025-12-11 | 8.940 | 9.100 | 8.920 | 9.040 | 9.040 | 21,580 |
| 2025-12-10 | 9.060 | 9.140 | 8.940 | 8.940 | 8.940 | 21,223 |
| 2025-12-09 | 9.000 | 9.060 | 8.920 | 9.060 | 9.060 | 22,491 |
| 2025-12-08 | 9.000 | 9.000 | 8.920 | 9.000 | 9.000 | 28,985 |
| 2025-12-05 | 8.980 | 9.000 | 8.860 | 9.000 | 9.000 | 35,250 |
| 2025-12-04 | 8.860 | 9.000 | 8.840 | 9.000 | 9.000 | 92,569 |
| 2025-12-03 | 9.020 | 9.100 | 8.900 | 8.960 | 8.960 | 43,688 |
| 2025-12-02 | 8.980 | 9.020 | 8.900 | 8.980 | 8.980 | 14,079 |
| 2025-12-01 | 8.840 | 9.020 | 8.740 | 9.000 | 9.000 | 74,761 |
| 2025-11-28 | 8.880 | 8.880 | 8.800 | 8.880 | 8.880 | 22,420 |
| 2025-11-27 | 8.840 | 8.880 | 8.780 | 8.800 | 8.800 | 12,811 |
| 2025-11-26 | 8.880 | 8.880 | 8.800 | 8.820 | 8.820 | 22,360 |
| 2025-11-25 | 8.820 | 8.920 | 8.740 | 8.800 | 8.800 | 34,616 |
| 2025-11-24 | 8.740 | 8.800 | 8.680 | 8.800 | 8.800 | 36,240 |
| 2025-11-21 | 8.580 | 8.760 | 8.540 | 8.740 | 8.740 | 15,925 |
| 2025-11-20 | 8.620 | 8.700 | 8.580 | 8.680 | 8.680 | 27,836 |
| 2025-11-19 | 8.580 | 8.800 | 8.480 | 8.700 | 8.700 | 23,167 |
| 2025-11-18 | 8.620 | 8.880 | 8.560 | 8.580 | 8.580 | 64,178 |
| 2025-11-17 | 8.660 | 8.700 | 8.560 | 8.620 | 8.620 | 22,194 |
| 2025-11-14 | 8.560 | 8.700 | 8.560 | 8.680 | 8.680 | 13,556 |
| 2025-11-13 | 8.600 | 8.700 | 8.520 | 8.600 | 8.600 | 28,833 |
| 2025-11-12 | 8.340 | 8.580 | 8.340 | 8.580 | 8.580 | 63,654 |
| 2025-11-11 | 8.240 | 8.400 | 8.020 | 8.320 | 8.320 | 1,537,114 |
| 2025-11-10 | 8.300 | 8.460 | 8.200 | 8.240 | 8.240 | 19,519 |
| 2025-11-07 | 8.180 | 8.400 | 8.180 | 8.380 | 8.380 | 37,461 |
| 2025-11-06 | 8.300 | 8.300 | 8.120 | 8.220 | 8.220 | 77,753 |
| 2025-11-05 | 8.540 | 8.660 | 8.220 | 8.280 | 8.280 | 65,638 |
| 2025-11-04 | 8.780 | 8.780 | 8.500 | 8.500 | 8.500 | 46,107 |
| 2025-11-03 | 8.960 | 9.080 | 8.780 | 8.780 | 8.780 | 40,021 |
| 2025-10-31 | 8.960 | 9.000 | 8.760 | 8.940 | 8.940 | 33,296 |
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.