Eltel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 8.960 | 9.000 | 8.760 | 8.940 | 8.940 | 33,296 |
| 2025-10-30 | 9.680 | 9.680 | 8.620 | 8.900 | 8.900 | 199,224 |
| 2025-10-29 | 9.480 | 9.700 | 9.360 | 9.500 | 9.500 | 112,529 |
| 2025-10-28 | 9.200 | 9.480 | 9.040 | 9.460 | 9.460 | 48,299 |
| 2025-10-27 | 8.700 | 9.200 | 8.700 | 9.200 | 9.200 | 74,754 |
| 2025-10-24 | 8.780 | 8.880 | 8.700 | 8.780 | 8.780 | 33,920 |
| 2025-10-23 | 8.960 | 8.960 | 8.720 | 8.820 | 8.820 | 24,458 |
| 2025-10-22 | 8.940 | 8.940 | 8.720 | 8.940 | 8.940 | 14,769 |
| 2025-10-21 | 8.800 | 8.940 | 8.620 | 8.800 | 8.800 | 13,002 |
| 2025-10-20 | 8.660 | 8.820 | 8.520 | 8.760 | 8.760 | 24,152 |
| 2025-10-17 | 8.680 | 8.820 | 8.480 | 8.560 | 8.560 | 54,749 |
| 2025-10-16 | 8.560 | 8.680 | 8.500 | 8.520 | 8.520 | 7,027 |
| 2025-10-15 | 8.420 | 8.680 | 8.420 | 8.580 | 8.580 | 22,565 |
| 2025-10-14 | 8.480 | 8.580 | 8.400 | 8.420 | 8.420 | 7,849 |
| 2025-10-13 | 8.580 | 8.600 | 8.320 | 8.420 | 8.420 | 59,560 |
| 2025-10-10 | 8.680 | 8.760 | 8.460 | 8.600 | 8.600 | 47,381 |
| 2025-10-09 | 9.080 | 9.080 | 8.460 | 8.680 | 8.680 | 112,391 |
| 2025-10-08 | 8.900 | 9.020 | 8.900 | 9.020 | 9.020 | 16,773 |
| 2025-10-07 | 8.780 | 8.980 | 8.780 | 8.920 | 8.920 | 10,423 |
| 2025-10-06 | 8.920 | 9.020 | 8.820 | 8.980 | 8.980 | 36,246 |
| 2025-10-03 | 9.060 | 9.100 | 8.820 | 9.020 | 9.020 | 30,885 |
| 2025-10-02 | 8.760 | 9.120 | 8.760 | 8.940 | 8.940 | 42,372 |
| 2025-10-01 | 9.000 | 9.060 | 8.680 | 8.680 | 8.680 | 47,285 |
| 2025-09-30 | 9.120 | 9.120 | 8.980 | 8.980 | 8.980 | 13,728 |
| 2025-09-29 | 9.140 | 9.180 | 9.040 | 9.120 | 9.120 | 6,206 |
| 2025-09-26 | 9.160 | 9.180 | 9.000 | 9.080 | 9.080 | 19,298 |
| 2025-09-25 | 9.160 | 9.240 | 9.020 | 9.140 | 9.140 | 9,194 |
| 2025-09-24 | 9.180 | 9.200 | 9.060 | 9.060 | 9.060 | 7,609 |
| 2025-09-23 | 9.180 | 9.200 | 9.020 | 9.200 | 9.200 | 18,883 |
| 2025-09-22 | 9.180 | 9.180 | 9.080 | 9.180 | 9.180 | 24,158 |
| 2025-09-19 | 9.200 | 9.280 | 9.080 | 9.200 | 9.200 | 8,288 |
| 2025-09-18 | 9.300 | 9.300 | 9.060 | 9.180 | 9.180 | 57,514 |
| 2025-09-17 | 9.380 | 9.380 | 9.200 | 9.300 | 9.300 | 20,423 |
| 2025-09-16 | 9.940 | 9.940 | 9.340 | 9.380 | 9.380 | 81,709 |
| 2025-09-15 | 9.420 | 10.250 | 9.280 | 9.560 | 9.560 | 205,197 |
| 2025-09-12 | 9.120 | 9.600 | 8.960 | 9.440 | 9.440 | 222,440 |
| 2025-09-11 | 9.200 | 9.300 | 9.060 | 9.100 | 9.100 | 30,447 |
| 2025-09-10 | 9.380 | 9.440 | 9.180 | 9.180 | 9.180 | 65,558 |
| 2025-09-09 | 9.280 | 9.560 | 9.220 | 9.560 | 9.560 | 55,580 |
| 2025-09-08 | 8.860 | 9.260 | 8.860 | 9.220 | 9.220 | 60,367 |
| 2025-09-05 | 8.960 | 8.960 | 8.820 | 8.860 | 8.860 | 13,496 |
| 2025-09-04 | 8.540 | 8.960 | 8.500 | 8.940 | 8.940 | 90,217 |
| 2025-09-03 | 8.300 | 8.700 | 8.300 | 8.580 | 8.580 | 55,380 |
| 2025-09-02 | 8.840 | 8.880 | 8.380 | 8.380 | 8.380 | 99,070 |
| 2025-09-01 | 8.840 | 8.940 | 8.640 | 8.860 | 8.860 | 124,585 |
| 2025-08-29 | 9.140 | 9.140 | 8.840 | 9.000 | 9.000 | 51,796 |
| 2025-08-28 | 8.880 | 9.200 | 8.800 | 9.180 | 9.180 | 77,900 |
| 2025-08-27 | 8.880 | 9.080 | 8.880 | 8.880 | 8.880 | 71,174 |
| 2025-08-26 | 8.960 | 9.000 | 8.800 | 8.880 | 8.880 | 116,206 |
| 2025-08-25 | 9.040 | 9.100 | 8.900 | 9.020 | 9.020 | 76,779 |
| 2025-08-22 | 9.340 | 9.340 | 8.820 | 9.120 | 9.120 | 731,345 |
| 2025-08-21 | 9.860 | 10.200 | 8.640 | 9.400 | 9.400 | 416,297 |
| 2025-08-20 | 9.800 | 10.050 | 9.800 | 9.860 | 9.860 | 35,635 |
| 2025-08-19 | 10.100 | 10.100 | 9.780 | 9.800 | 9.800 | 47,020 |
| 2025-08-18 | 10.250 | 10.250 | 9.880 | 9.920 | 9.920 | 51,476 |
| 2025-08-15 | 10.250 | 10.450 | 10.100 | 10.100 | 10.100 | 20,117 |
| 2025-08-14 | 10.300 | 10.350 | 10.150 | 10.250 | 10.250 | 14,759 |
| 2025-08-13 | 10.400 | 10.450 | 10.150 | 10.300 | 10.300 | 17,481 |
| 2025-08-12 | 10.500 | 10.650 | 10.150 | 10.150 | 10.150 | 65,736 |
| 2025-08-11 | 10.400 | 10.650 | 10.300 | 10.300 | 10.300 | 78,265 |
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.