Eltel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 6.620 | 6.800 | 6.500 | 6.680 | 6.680 | 41,570 |
| 2024-11-12 | 6.700 | 6.780 | 6.640 | 6.680 | 6.680 | 83,040 |
| 2024-11-11 | 6.620 | 6.800 | 6.600 | 6.620 | 6.620 | 47,389 |
| 2024-11-08 | 6.740 | 6.760 | 6.520 | 6.620 | 6.620 | 23,233 |
| 2024-11-07 | 6.840 | 6.860 | 6.640 | 6.740 | 6.740 | 36,054 |
| 2024-11-06 | 7.000 | 7.140 | 6.620 | 6.900 | 6.900 | 55,086 |
| 2024-11-05 | 7.160 | 7.360 | 7.000 | 7.000 | 7.000 | 20,169 |
| 2024-11-04 | 7.140 | 7.180 | 7.020 | 7.140 | 7.140 | 6,133 |
| 2024-11-01 | 7.120 | 7.200 | 7.040 | 7.200 | 7.200 | 6,465 |
| 2024-10-31 | 7.360 | 7.400 | 7.120 | 7.380 | 7.380 | 76,594 |
| 2024-10-30 | 7.080 | 7.400 | 7.040 | 7.380 | 7.380 | 31,012 |
| 2024-10-29 | 7.100 | 7.180 | 6.960 | 7.060 | 7.060 | 29,807 |
| 2024-10-28 | 7.360 | 7.360 | 7.000 | 7.080 | 7.080 | 32,182 |
| 2024-10-25 | 7.220 | 7.380 | 7.200 | 7.360 | 7.360 | 10,396 |
| 2024-10-24 | 7.220 | 7.400 | 7.200 | 7.200 | 7.200 | 6,911 |
| 2024-10-23 | 7.400 | 7.400 | 7.220 | 7.300 | 7.300 | 3,389 |
| 2024-10-22 | 7.260 | 7.400 | 7.140 | 7.400 | 7.400 | 27,642 |
| 2024-10-21 | 7.340 | 7.380 | 7.240 | 7.260 | 7.260 | 4,567 |
| 2024-10-18 | 7.200 | 7.360 | 7.180 | 7.240 | 7.240 | 3,575 |
| 2024-10-17 | 7.200 | 7.400 | 7.200 | 7.280 | 7.280 | 19,728 |
| 2024-10-16 | 7.300 | 7.380 | 7.140 | 7.340 | 7.340 | 21,510 |
| 2024-10-15 | 7.200 | 7.380 | 7.200 | 7.320 | 7.320 | 5,942 |
| 2024-10-14 | 7.100 | 7.200 | 7.100 | 7.140 | 7.140 | 17,714 |
| 2024-10-11 | 7.140 | 7.160 | 7.100 | 7.160 | 7.160 | 8,738 |
| 2024-10-10 | 7.100 | 7.160 | 7.100 | 7.100 | 7.100 | 8,265 |
| 2024-10-09 | 7.140 | 7.140 | 7.020 | 7.100 | 7.100 | 1,413 |
| 2024-10-08 | 7.040 | 7.140 | 7.040 | 7.140 | 7.140 | 651 |
| 2024-10-07 | 7.180 | 7.180 | 7.000 | 7.040 | 7.040 | 26,697 |
| 2024-10-04 | 7.100 | 7.200 | 7.100 | 7.180 | 7.180 | 242,244 |
| 2024-10-03 | 7.140 | 7.180 | 7.100 | 7.100 | 7.100 | 43,066 |
| 2024-10-02 | 7.140 | 7.300 | 7.100 | 7.140 | 7.140 | 142,236 |
| 2024-10-01 | 7.280 | 7.280 | 7.140 | 7.140 | 7.140 | 242,893 |
| 2024-09-30 | 7.400 | 7.500 | 7.280 | 7.280 | 7.280 | 51,567 |
| 2024-09-27 | 7.300 | 7.400 | 7.140 | 7.400 | 7.400 | 15,774 |
| 2024-09-26 | 7.320 | 7.360 | 7.180 | 7.340 | 7.340 | 44,610 |
| 2024-09-25 | 7.300 | 7.360 | 7.280 | 7.360 | 7.360 | 16,883 |
| 2024-09-24 | 7.300 | 7.360 | 7.140 | 7.340 | 7.340 | 21,881 |
| 2024-09-23 | 7.140 | 7.320 | 7.140 | 7.320 | 7.320 | 64,201 |
| 2024-09-20 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 764 |
| 2024-09-19 | 7.360 | 7.440 | 7.100 | 7.380 | 7.380 | 28,116 |
| 2024-09-18 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 1,001 |
| 2024-09-17 | 7.680 | 7.700 | 7.200 | 7.240 | 7.240 | 24,275 |
| 2024-09-16 | 7.360 | 7.700 | 7.360 | 7.500 | 7.500 | 45,450 |
| 2024-09-13 | 7.180 | 7.300 | 7.120 | 7.260 | 7.260 | 15,448 |
| 2024-09-12 | 7.280 | 7.380 | 7.240 | 7.260 | 7.260 | 11,740 |
| 2024-09-11 | 7.120 | 7.380 | 7.120 | 7.220 | 7.220 | 2,070 |
| 2024-09-10 | 7.200 | 7.360 | 7.100 | 7.100 | 7.100 | 21,379 |
| 2024-09-09 | 7.120 | 7.300 | 7.120 | 7.200 | 7.200 | 10,237 |
| 2024-09-06 | 7.400 | 7.400 | 7.300 | 7.300 | 7.300 | 387 |
| 2024-09-05 | 7.140 | 7.360 | 7.140 | 7.360 | 7.360 | 13,841 |
| 2024-09-04 | 7.140 | 7.280 | 7.100 | 7.140 | 7.140 | 19,240 |
| 2024-09-03 | 7.220 | 7.280 | 7.220 | 7.280 | 7.280 | 4,184 |
| 2024-09-02 | 7.260 | 7.320 | 7.240 | 7.240 | 7.240 | 14,081 |
| 2024-08-30 | 7.200 | 7.340 | 7.180 | 7.280 | 7.280 | 9,943 |
| 2024-08-29 | 7.040 | 7.200 | 7.040 | 7.140 | 7.140 | 18,769 |
| 2024-08-28 | 7.200 | 7.240 | 7.040 | 7.040 | 7.040 | 9,155 |
| 2024-08-27 | 7.180 | 7.280 | 7.160 | 7.160 | 7.160 | 30,424 |
| 2024-08-26 | 7.220 | 7.280 | 7.120 | 7.160 | 7.160 | 2,692 |
| 2024-08-23 | 7.280 | 7.360 | 7.120 | 7.220 | 7.220 | 8,089 |
| 2024-08-22 | 7.160 | 7.280 | 7.100 | 7.280 | 7.280 | 14,137 |
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.