Eltel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 10.200 | 10.450 | 10.150 | 10.350 | 10.350 | 69,494 |
| 2025-08-07 | 9.920 | 10.400 | 9.880 | 10.200 | 10.200 | 164,284 |
| 2025-08-06 | 9.640 | 9.820 | 9.640 | 9.780 | 9.780 | 28,035 |
| 2025-08-05 | 9.700 | 9.800 | 9.600 | 9.620 | 9.620 | 37,566 |
| 2025-08-04 | 10.200 | 10.200 | 9.720 | 9.720 | 9.720 | 69,731 |
| 2025-08-01 | 10.150 | 10.300 | 10.050 | 10.050 | 10.050 | 31,352 |
| 2025-07-31 | 10.350 | 10.350 | 10.100 | 10.100 | 10.100 | 17,791 |
| 2025-07-30 | 10.450 | 10.600 | 10.150 | 10.150 | 10.150 | 81,428 |
| 2025-07-29 | 10.450 | 10.600 | 10.250 | 10.350 | 10.350 | 1,597,214 |
| 2025-07-28 | 10.500 | 10.700 | 10.200 | 10.450 | 10.450 | 115,923 |
| 2025-07-25 | 10.400 | 10.700 | 10.050 | 10.550 | 10.550 | 200,029 |
| 2025-07-24 | 11.600 | 11.600 | 9.860 | 10.450 | 10.450 | 656,430 |
| 2025-07-23 | 11.150 | 11.500 | 10.950 | 11.250 | 11.250 | 43,678 |
| 2025-07-22 | 11.150 | 11.250 | 10.950 | 11.150 | 11.150 | 22,327 |
| 2025-07-21 | 10.800 | 11.250 | 10.700 | 11.200 | 11.200 | 24,620 |
| 2025-07-18 | 10.700 | 11.050 | 10.500 | 10.800 | 10.800 | 25,942 |
| 2025-07-17 | 10.750 | 10.900 | 10.500 | 10.750 | 10.750 | 31,179 |
| 2025-07-16 | 11.150 | 11.250 | 10.700 | 10.700 | 10.700 | 71,153 |
| 2025-07-15 | 10.350 | 11.200 | 10.300 | 11.200 | 11.200 | 60,411 |
| 2025-07-14 | 11.150 | 11.150 | 10.000 | 10.150 | 10.150 | 174,781 |
| 2025-07-11 | 12.000 | 12.000 | 10.950 | 11.250 | 11.250 | 117,460 |
| 2025-07-10 | 12.050 | 12.050 | 11.800 | 12.000 | 12.000 | 20,169 |
| 2025-07-09 | 12.100 | 12.200 | 11.950 | 12.100 | 12.100 | 47,797 |
| 2025-07-08 | 11.700 | 12.200 | 11.500 | 12.200 | 12.200 | 107,597 |
| 2025-07-07 | 11.700 | 11.750 | 11.500 | 11.750 | 11.750 | 66,702 |
| 2025-07-04 | 11.300 | 11.800 | 11.300 | 11.700 | 11.700 | 47,293 |
| 2025-07-03 | 11.000 | 11.700 | 10.850 | 11.300 | 11.300 | 88,731 |
| 2025-07-02 | 11.000 | 11.500 | 11.000 | 11.100 | 11.100 | 64,653 |
| 2025-07-01 | 10.400 | 11.000 | 10.400 | 11.000 | 11.000 | 81,846 |
| 2025-06-30 | 9.780 | 10.400 | 9.780 | 10.400 | 10.400 | 120,764 |
| 2025-06-27 | 9.680 | 9.780 | 9.660 | 9.780 | 9.780 | 36,763 |
| 2025-06-26 | 9.780 | 9.780 | 9.520 | 9.600 | 9.600 | 8,120 |
| 2025-06-25 | 9.680 | 9.780 | 9.460 | 9.720 | 9.720 | 49,970 |
| 2025-06-24 | 9.120 | 9.760 | 9.120 | 9.520 | 9.520 | 140,428 |
| 2025-06-23 | 9.400 | 9.400 | 9.180 | 9.180 | 9.180 | 22,153 |
| 2025-06-19 | 9.260 | 9.400 | 9.240 | 9.400 | 9.400 | 35,356 |
| 2025-06-18 | 9.000 | 9.260 | 9.000 | 9.260 | 9.260 | 75,932 |
| 2025-06-17 | 8.940 | 9.140 | 8.900 | 9.080 | 9.080 | 61,180 |
| 2025-06-16 | 8.600 | 8.940 | 8.580 | 8.900 | 8.900 | 41,716 |
| 2025-06-13 | 8.800 | 8.800 | 8.600 | 8.620 | 8.620 | 16,988 |
| 2025-06-12 | 9.060 | 9.060 | 8.700 | 8.700 | 8.700 | 33,774 |
| 2025-06-11 | 9.000 | 9.080 | 8.820 | 9.000 | 9.000 | 22,365 |
| 2025-06-10 | 9.060 | 9.060 | 8.860 | 9.000 | 9.000 | 45,908 |
| 2025-06-09 | 8.940 | 9.080 | 8.840 | 9.060 | 9.060 | 40,429 |
| 2025-06-05 | 8.880 | 8.940 | 8.860 | 8.860 | 8.860 | 27,626 |
| 2025-06-04 | 8.600 | 8.900 | 8.600 | 8.880 | 8.880 | 79,195 |
| 2025-06-03 | 8.600 | 8.600 | 8.520 | 8.600 | 8.600 | 34,378 |
| 2025-06-02 | 8.460 | 8.600 | 8.440 | 8.500 | 8.500 | 115,876 |
| 2025-05-30 | 8.420 | 8.560 | 8.160 | 8.440 | 8.440 | 49,797 |
| 2025-05-28 | 8.640 | 8.640 | 8.300 | 8.400 | 8.400 | 40,859 |
| 2025-05-27 | 8.700 | 8.700 | 8.620 | 8.680 | 8.680 | 17,701 |
| 2025-05-26 | 8.280 | 8.700 | 8.260 | 8.700 | 8.700 | 174,515 |
| 2025-05-23 | 8.280 | 8.400 | 8.060 | 8.280 | 8.280 | 10,062 |
| 2025-05-22 | 8.260 | 8.460 | 8.180 | 8.200 | 8.200 | 65,517 |
| 2025-05-21 | 8.300 | 8.360 | 8.180 | 8.260 | 8.260 | 9,518 |
| 2025-05-20 | 8.420 | 8.420 | 8.280 | 8.360 | 8.360 | 27,468 |
| 2025-05-19 | 8.420 | 8.420 | 8.140 | 8.420 | 8.420 | 42,555 |
| 2025-05-16 | 8.160 | 8.500 | 8.160 | 8.400 | 8.400 | 128,644 |
| 2025-05-15 | 8.180 | 8.300 | 8.140 | 8.260 | 8.260 | 16,062 |
| 2025-05-14 | 8.140 | 8.200 | 8.040 | 8.140 | 8.140 | 35,222 |
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.