Eltel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 8.480 | 8.580 | 8.300 | 8.300 | 8.300 | 22,940 |
| 2025-05-12 | 8.560 | 8.760 | 8.400 | 8.480 | 8.480 | 92,446 |
| 2025-05-09 | 8.600 | 8.600 | 8.400 | 8.440 | 8.440 | 51,273 |
| 2025-05-08 | 8.460 | 8.600 | 8.300 | 8.500 | 8.500 | 111,189 |
| 2025-05-07 | 8.160 | 8.400 | 8.040 | 8.400 | 8.400 | 28,906 |
| 2025-05-06 | 8.180 | 8.340 | 8.040 | 8.180 | 8.180 | 24,147 |
| 2025-05-05 | 8.140 | 8.200 | 8.040 | 8.200 | 8.200 | 51,773 |
| 2025-05-02 | 8.000 | 8.120 | 8.000 | 8.100 | 8.100 | 60,371 |
| 2025-04-30 | 8.220 | 8.480 | 7.800 | 7.880 | 7.880 | 59,806 |
| 2025-04-29 | 8.300 | 8.500 | 8.120 | 8.120 | 8.120 | 111,221 |
| 2025-04-28 | 7.500 | 8.500 | 7.400 | 8.180 | 8.180 | 138,988 |
| 2025-04-25 | 6.980 | 7.280 | 6.980 | 7.280 | 7.280 | 24,632 |
| 2025-04-24 | 6.900 | 6.940 | 6.900 | 6.900 | 6.900 | 2,975 |
| 2025-04-23 | 6.940 | 6.980 | 6.760 | 6.940 | 6.940 | 26,218 |
| 2025-04-22 | 6.820 | 6.820 | 6.740 | 6.800 | 6.800 | 11,333 |
| 2025-04-17 | 6.740 | 6.840 | 6.740 | 6.820 | 6.820 | 7,303 |
| 2025-04-16 | 6.860 | 6.860 | 6.780 | 6.780 | 6.780 | 7,363 |
| 2025-04-15 | 6.820 | 6.880 | 6.740 | 6.860 | 6.860 | 42,482 |
| 2025-04-14 | 6.880 | 6.880 | 6.820 | 6.820 | 6.820 | 6,347 |
| 2025-04-11 | 6.800 | 6.860 | 6.700 | 6.860 | 6.860 | 5,750 |
| 2025-04-10 | 6.680 | 6.880 | 6.600 | 6.820 | 6.820 | 39,805 |
| 2025-04-09 | 6.720 | 6.760 | 6.420 | 6.440 | 6.440 | 46,065 |
| 2025-04-08 | 6.580 | 6.900 | 6.580 | 6.840 | 6.840 | 25,229 |
| 2025-04-07 | 6.760 | 6.800 | 6.420 | 6.520 | 6.520 | 79,939 |
| 2025-04-04 | 7.340 | 7.340 | 6.760 | 6.800 | 6.800 | 134,327 |
| 2025-04-03 | 7.600 | 7.700 | 7.280 | 7.280 | 7.280 | 64,865 |
| 2025-04-02 | 7.720 | 7.840 | 7.600 | 7.600 | 7.600 | 50,015 |
| 2025-04-01 | 7.320 | 7.720 | 7.320 | 7.720 | 7.720 | 60,057 |
| 2025-03-31 | 7.420 | 7.500 | 7.200 | 7.340 | 7.340 | 53,597 |
| 2025-03-28 | 7.500 | 7.520 | 7.400 | 7.400 | 7.400 | 42,034 |
| 2025-03-27 | 7.500 | 7.520 | 7.500 | 7.520 | 7.520 | 36,325 |
| 2025-03-26 | 7.620 | 7.680 | 7.500 | 7.500 | 7.500 | 32,421 |
| 2025-03-25 | 7.920 | 8.100 | 7.500 | 7.500 | 7.500 | 130,390 |
| 2025-03-24 | 7.740 | 7.940 | 7.660 | 7.800 | 7.800 | 167,479 |
| 2025-03-21 | 7.420 | 7.760 | 7.300 | 7.660 | 7.660 | 101,432 |
| 2025-03-20 | 7.400 | 7.560 | 7.400 | 7.460 | 7.460 | 109,777 |
| 2025-03-19 | 7.300 | 7.400 | 7.240 | 7.400 | 7.400 | 26,721 |
| 2025-03-18 | 7.280 | 7.360 | 7.180 | 7.240 | 7.240 | 49,189 |
| 2025-03-17 | 7.200 | 7.260 | 7.000 | 7.140 | 7.140 | 43,467 |
| 2025-03-14 | 6.840 | 7.280 | 6.760 | 7.200 | 7.200 | 115,665 |
| 2025-03-13 | 6.900 | 7.000 | 6.780 | 6.840 | 6.840 | 20,400 |
| 2025-03-12 | 6.760 | 7.000 | 6.700 | 7.000 | 7.000 | 16,185 |
| 2025-03-11 | 6.680 | 6.820 | 6.680 | 6.820 | 6.820 | 2,674 |
| 2025-03-10 | 6.700 | 6.900 | 6.660 | 6.800 | 6.800 | 99,625 |
| 2025-03-07 | 6.480 | 6.800 | 6.340 | 6.720 | 6.720 | 291,029 |
| 2025-03-06 | 6.420 | 6.560 | 6.400 | 6.440 | 6.440 | 8,255 |
| 2025-03-05 | 6.400 | 6.560 | 6.320 | 6.420 | 6.420 | 21,834 |
| 2025-03-04 | 6.320 | 6.380 | 6.200 | 6.380 | 6.380 | 65,870 |
| 2025-03-03 | 6.580 | 6.580 | 6.300 | 6.300 | 6.300 | 19,839 |
| 2025-02-28 | 6.500 | 6.500 | 6.400 | 6.500 | 6.500 | 17,585 |
| 2025-02-27 | 6.600 | 6.680 | 6.380 | 6.500 | 6.500 | 87,260 |
| 2025-02-26 | 6.720 | 6.720 | 6.460 | 6.660 | 6.660 | 49,792 |
| 2025-02-25 | 6.860 | 6.980 | 6.660 | 6.720 | 6.720 | 53,701 |
| 2025-02-24 | 6.500 | 6.900 | 6.460 | 6.880 | 6.880 | 497,118 |
| 2025-02-21 | 6.420 | 6.500 | 6.360 | 6.420 | 6.420 | 233,285 |
| 2025-02-20 | 6.400 | 6.480 | 6.360 | 6.480 | 6.480 | 9,597 |
| 2025-02-19 | 6.500 | 6.500 | 6.240 | 6.420 | 6.420 | 105,538 |
| 2025-02-18 | 6.480 | 6.500 | 6.320 | 6.500 | 6.500 | 65,386 |
| 2025-02-17 | 6.500 | 6.500 | 6.400 | 6.480 | 6.480 | 161,589 |
| 2025-02-14 | 6.500 | 6.600 | 6.440 | 6.480 | 6.480 | 1,941,127 |
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.