Eltel AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.950	16.950	16.550	16.650	16.650	53,928
2026-10-15	16.700	17.350	16.450	16.850	16.850	132,288
2026-10-14	16.900	17.350	16.400	16.850	16.850	155,474
2026-10-13	16.950	17.850	16.400	16.550	16.550	152,120
2026-10-12	17.900	17.900	16.200	16.950	16.950	208,134
2026-10-09	17.450	17.900	17.200	17.900	17.900	78,672
2026-10-08	17.500	18.400	17.250	17.350	17.350	288,001
2026-10-07	18.000	18.000	17.200	17.500	17.500	360,221
2026-10-06	20.700	21.200	18.050	18.300	18.300	485,227
2026-10-05	19.500	21.400	19.500	20.600	20.600	453,893
2026-10-02	19.150	19.500	19.050	19.500	19.500	115,334
2026-10-01	19.500	19.700	18.650	19.050	19.050	204,936
2026-09-30	18.500	20.000	18.250	19.500	19.500	271,245
2026-09-29	17.500	18.600	17.500	18.500	18.500	278,615
2026-09-28	17.850	17.950	17.550	17.800	17.800	151,917
2026-09-25	16.800	17.900	16.800	17.700	17.700	128,679
2026-09-24	16.000	16.850	15.800	16.750	16.750	200,247
2026-09-23	15.900	16.100	15.700	16.000	16.000	63,138
2026-09-22	15.700	15.900	15.700	15.750	15.750	25,762
2026-09-21	15.550	15.900	15.550	15.650	15.650	87,575
2026-09-18	15.250	15.500	15.250	15.500	15.500	73,600
2026-09-17	15.100	15.300	14.900	15.300	15.300	37,626
2026-09-16	15.300	15.350	14.850	14.900	14.900	85,850
2026-09-15	14.950	15.400	14.950	15.300	15.300	47,153
2026-09-14	15.450	15.450	14.800	14.850	14.850	129,464
2026-09-11	14.950	16.000	14.900	15.500	15.500	199,866
2026-09-10	15.400	15.400	14.800	14.800	14.800	93,125
2026-09-09	15.900	15.950	15.300	15.450	15.450	209,945
2026-09-08	14.700	16.600	14.700	16.350	16.350	956,957
2026-09-07	13.950	14.000	13.850	13.850	13.850	17,901
2026-09-04	13.950	14.000	13.750	14.000	14.000	14,091
2026-09-03	13.950	14.000	13.850	13.850	13.850	53,031
2026-09-02	13.650	14.000	13.650	14.000	14.000	23,814
2026-09-01	13.800	13.950	13.600	13.650	13.650	18,155
2026-08-31	13.900	13.950	13.750	13.800	13.800	20,438
2026-08-28	13.650	13.950	13.550	13.750	13.750	18,884
2026-08-27	14.000	14.200	13.600	13.800	13.800	29,766
2026-08-26	13.900	14.000	13.800	13.850	13.850	15,658
2026-08-25	14.000	14.050	13.400	13.800	13.800	90,723
2026-08-24	13.750	14.000	13.550	13.950	13.950	36,795
2026-08-21	13.950	14.200	13.800	13.850	13.850	16,107
2026-08-20	14.200	14.300	13.900	13.900	13.900	247,567
2026-08-19	13.950	14.350	13.850	14.300	14.300	85,981
2026-08-18	13.450	14.050	13.450	13.800	13.800	106,431
2026-08-17	13.300	13.800	13.300	13.500	13.500	41,073
2026-08-14	13.400	13.500	13.200	13.400	13.400	14,754
2026-08-13	12.750	13.400	12.750	13.400	13.400	43,580
2026-08-12	12.500	12.900	12.450	12.700	12.700	37,478
2026-08-11	12.500	12.700	12.450	12.450	12.450	22,254
2026-08-10	12.900	12.900	12.450	12.450	12.450	24,411
2026-08-07	12.750	13.100	12.550	12.750	12.750	65,609
2026-08-06	13.000	13.350	12.700	12.750	12.750	48,923
2026-08-05	13.000	13.450	12.800	13.050	13.050	83,531
2026-08-04	13.050	13.550	13.000	13.050	13.050	42,900
2026-08-03	13.250	13.300	12.900	13.100	13.100	43,410
2026-07-31	13.400	13.450	13.300	13.300	13.300	19,899
2026-07-30	13.150	13.500	13.100	13.350	13.350	18,528
2026-07-29	13.400	13.550	13.000	13.200	13.200	30,227
2026-07-28	13.300	13.350	13.000	13.000	13.000	18,880
2026-07-27	12.600	13.350	12.550	13.300	13.300	43,420

Page 1 of 2 · 65 trading daysOlder →

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.