Eltel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 6.420 | 6.500 | 6.360 | 6.480 | 6.480 | 51,003 |
| 2025-02-12 | 6.500 | 6.500 | 6.420 | 6.420 | 6.420 | 21,437 |
| 2025-02-11 | 6.500 | 6.560 | 6.380 | 6.500 | 6.500 | 43,089 |
| 2025-02-10 | 6.480 | 6.520 | 6.420 | 6.460 | 6.460 | 72,206 |
| 2025-02-07 | 6.460 | 6.540 | 6.400 | 6.500 | 6.500 | 118,117 |
| 2025-02-06 | 6.340 | 6.380 | 6.240 | 6.360 | 6.360 | 34,311 |
| 2025-02-05 | 6.380 | 6.400 | 6.300 | 6.340 | 6.340 | 17,984 |
| 2025-02-04 | 6.500 | 6.500 | 6.100 | 6.340 | 6.340 | 81,067 |
| 2025-02-03 | 6.500 | 6.500 | 6.420 | 6.420 | 6.420 | 14,562 |
| 2025-01-31 | 6.400 | 6.500 | 6.380 | 6.480 | 6.480 | 31,807 |
| 2025-01-30 | 6.580 | 6.580 | 6.360 | 6.480 | 6.480 | 8,812 |
| 2025-01-29 | 6.400 | 6.500 | 6.400 | 6.440 | 6.440 | 7,945 |
| 2025-01-28 | 6.580 | 6.680 | 6.400 | 6.400 | 6.400 | 70,419 |
| 2025-01-27 | 6.360 | 6.500 | 6.360 | 6.500 | 6.500 | 25,681 |
| 2025-01-24 | 6.420 | 6.500 | 6.400 | 6.400 | 6.400 | 22,534 |
| 2025-01-23 | 6.620 | 6.640 | 6.420 | 6.420 | 6.420 | 56,779 |
| 2025-01-22 | 6.480 | 6.600 | 6.480 | 6.600 | 6.600 | 20,102 |
| 2025-01-21 | 6.400 | 6.500 | 6.400 | 6.500 | 6.500 | 364,204 |
| 2025-01-20 | 6.320 | 6.500 | 6.320 | 6.500 | 6.500 | 23,183 |
| 2025-01-17 | 6.500 | 6.520 | 6.300 | 6.400 | 6.400 | 76,089 |
| 2025-01-16 | 6.420 | 6.500 | 6.400 | 6.500 | 6.500 | 14,943 |
| 2025-01-15 | 6.440 | 6.500 | 6.420 | 6.420 | 6.420 | 19,900 |
| 2025-01-14 | 6.320 | 6.500 | 6.320 | 6.500 | 6.500 | 15,159 |
| 2025-01-13 | 6.380 | 6.500 | 6.140 | 6.400 | 6.400 | 50,288 |
| 2025-01-10 | 6.600 | 6.600 | 6.440 | 6.460 | 6.460 | 9,804 |
| 2025-01-09 | 6.480 | 6.560 | 6.460 | 6.520 | 6.520 | 14,694 |
| 2025-01-08 | 6.500 | 6.580 | 6.440 | 6.460 | 6.460 | 19,487 |
| 2025-01-07 | 6.520 | 6.520 | 6.420 | 6.500 | 6.500 | 67,054 |
| 2025-01-03 | 6.520 | 6.560 | 6.420 | 6.560 | 6.560 | 41,046 |
| 2025-01-02 | 6.500 | 6.520 | 6.440 | 6.520 | 6.520 | 8,812 |
| 2024-12-30 | 6.340 | 6.520 | 6.300 | 6.440 | 6.440 | 64,772 |
| 2024-12-27 | 6.220 | 6.600 | 6.160 | 6.340 | 6.340 | 138,447 |
| 2024-12-23 | 6.260 | 6.300 | 6.160 | 6.300 | 6.300 | 46,858 |
| 2024-12-20 | 6.460 | 6.520 | 6.300 | 6.380 | 6.380 | 139,169 |
| 2024-12-19 | 6.360 | 6.500 | 6.280 | 6.420 | 6.420 | 106,935 |
| 2024-12-18 | 6.300 | 6.360 | 6.200 | 6.300 | 6.300 | 44,220 |
| 2024-12-17 | 6.300 | 6.340 | 6.220 | 6.280 | 6.280 | 64,464 |
| 2024-12-16 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 10,034 |
| 2024-12-13 | 6.360 | 6.360 | 6.300 | 6.360 | 6.360 | 26,312 |
| 2024-12-12 | 6.340 | 6.440 | 6.340 | 6.420 | 6.420 | 27,997 |
| 2024-12-11 | 6.400 | 6.420 | 6.300 | 6.340 | 6.340 | 33,386 |
| 2024-12-10 | 6.440 | 6.560 | 6.340 | 6.400 | 6.400 | 90,444 |
| 2024-12-09 | 6.460 | 6.500 | 6.420 | 6.500 | 6.500 | 48,107 |
| 2024-12-06 | 6.480 | 6.560 | 6.480 | 6.500 | 6.500 | 30,819 |
| 2024-12-05 | 6.640 | 6.780 | 6.420 | 6.500 | 6.500 | 122,506 |
| 2024-12-04 | 6.460 | 6.500 | 6.380 | 6.400 | 6.400 | 100,563 |
| 2024-12-03 | 6.500 | 6.560 | 6.400 | 6.460 | 6.460 | 36,949 |
| 2024-12-02 | 6.500 | 6.720 | 6.460 | 6.500 | 6.500 | 6,333 |
| 2024-11-29 | 6.760 | 6.800 | 6.400 | 6.580 | 6.580 | 56,538 |
| 2024-11-28 | 6.500 | 6.500 | 6.460 | 6.460 | 6.460 | 33,405 |
| 2024-11-27 | 6.580 | 6.580 | 6.420 | 6.500 | 6.500 | 98,647 |
| 2024-11-26 | 6.600 | 6.740 | 6.580 | 6.580 | 6.580 | 130,698 |
| 2024-11-25 | 6.760 | 6.760 | 6.420 | 6.600 | 6.600 | 22,503 |
| 2024-11-22 | 6.660 | 6.720 | 6.500 | 6.600 | 6.600 | 34,083 |
| 2024-11-21 | 6.660 | 6.660 | 6.480 | 6.540 | 6.540 | 2,471 |
| 2024-11-20 | 6.700 | 6.720 | 6.540 | 6.700 | 6.700 | 12,288 |
| 2024-11-19 | 6.700 | 6.780 | 6.620 | 6.700 | 6.700 | 14,859 |
| 2024-11-18 | 6.660 | 6.900 | 6.600 | 6.700 | 6.700 | 44,795 |
| 2024-11-15 | 6.660 | 7.000 | 6.640 | 6.940 | 6.940 | 26,514 |
| 2024-11-14 | 6.780 | 6.980 | 6.660 | 6.660 | 6.660 | 28,259 |
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.