Eolus Vind AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 63.700 | 65.400 | 63.700 | 63.800 | 60.235 | 23,618 |
| 2024-08-20 | 65.500 | 66.000 | 63.400 | 63.400 | 59.858 | 27,017 |
| 2024-08-19 | 64.900 | 65.500 | 64.600 | 65.200 | 61.557 | 12,233 |
| 2024-08-16 | 65.400 | 65.500 | 64.600 | 64.900 | 61.274 | 28,946 |
| 2024-08-15 | 65.700 | 65.700 | 64.650 | 65.100 | 61.463 | 40,695 |
| 2024-08-14 | 65.100 | 65.700 | 65.000 | 65.700 | 62.029 | 20,095 |
| 2024-08-13 | 66.000 | 66.800 | 65.000 | 65.000 | 61.368 | 41,352 |
| 2024-08-12 | 67.400 | 67.800 | 65.200 | 65.200 | 61.557 | 37,370 |
| 2024-08-09 | 67.000 | 68.600 | 66.600 | 67.800 | 64.012 | 16,919 |
| 2024-08-08 | 67.300 | 67.300 | 65.600 | 66.700 | 62.973 | 32,891 |
| 2024-08-07 | 66.500 | 68.600 | 66.500 | 67.300 | 63.540 | 27,892 |
| 2024-08-06 | 65.100 | 69.400 | 64.800 | 66.300 | 62.596 | 31,055 |
| 2024-08-05 | 63.800 | 65.000 | 62.200 | 64.500 | 60.896 | 73,065 |
| 2024-08-02 | 66.900 | 67.400 | 66.100 | 66.200 | 62.501 | 34,128 |
| 2024-08-01 | 70.000 | 70.300 | 67.700 | 67.700 | 63.917 | 36,644 |
| 2024-07-31 | 70.600 | 70.900 | 69.800 | 70.000 | 66.089 | 19,119 |
| 2024-07-30 | 69.900 | 71.000 | 69.300 | 70.500 | 66.561 | 12,978 |
| 2024-07-29 | 69.500 | 70.300 | 69.100 | 69.900 | 65.995 | 25,377 |
| 2024-07-26 | 69.100 | 70.200 | 69.100 | 69.500 | 65.617 | 6,452 |
| 2024-07-25 | 69.600 | 69.600 | 68.700 | 69.100 | 65.239 | 15,362 |
| 2024-07-24 | 69.500 | 70.300 | 68.500 | 69.700 | 65.806 | 26,605 |
| 2024-07-23 | 70.000 | 70.100 | 68.500 | 69.600 | 65.711 | 22,299 |
| 2024-07-22 | 68.600 | 70.000 | 68.500 | 69.800 | 65.900 | 29,703 |
| 2024-07-19 | 68.800 | 68.900 | 68.300 | 68.800 | 64.956 | 16,131 |
| 2024-07-18 | 69.500 | 69.700 | 68.500 | 69.000 | 65.145 | 12,775 |
| 2024-07-17 | 69.000 | 70.000 | 68.500 | 69.600 | 65.711 | 41,101 |
| 2024-07-16 | 69.200 | 69.600 | 68.200 | 69.600 | 65.711 | 24,834 |
| 2024-07-15 | 70.400 | 70.400 | 69.000 | 69.200 | 65.334 | 18,658 |
| 2024-07-12 | 70.400 | 71.000 | 69.700 | 70.500 | 66.561 | 17,120 |
| 2024-07-11 | 68.500 | 70.700 | 68.400 | 70.700 | 66.750 | 16,176 |
| 2024-07-10 | 69.100 | 69.400 | 68.700 | 68.900 | 65.050 | 19,030 |
| 2024-07-09 | 69.700 | 70.500 | 69.400 | 69.400 | 65.522 | 24,796 |
| 2024-07-08 | 69.400 | 70.500 | 69.000 | 70.000 | 66.089 | 19,939 |
| 2024-07-05 | 69.800 | 70.100 | 69.300 | 69.400 | 65.522 | 13,313 |
| 2024-07-04 | 69.800 | 70.400 | 69.500 | 69.800 | 65.900 | 16,390 |
| 2024-07-03 | 70.100 | 70.100 | 69.200 | 69.800 | 65.900 | 16,479 |
| 2024-07-02 | 70.400 | 71.000 | 69.500 | 70.000 | 66.089 | 34,128 |
| 2024-07-01 | 70.900 | 71.900 | 70.400 | 70.400 | 66.467 | 19,206 |
| 2024-06-28 | 71.700 | 72.400 | 70.500 | 70.600 | 66.655 | 27,617 |
| 2024-06-27 | 72.200 | 73.000 | 71.400 | 71.400 | 67.411 | 21,596 |
| 2024-06-26 | 72.400 | 73.600 | 72.100 | 72.200 | 68.166 | 35,821 |
| 2024-06-25 | 73.500 | 73.500 | 72.000 | 72.600 | 68.544 | 46,891 |
| 2024-06-24 | 74.500 | 74.600 | 72.800 | 73.600 | 69.488 | 27,278 |
| 2024-06-20 | 73.600 | 74.900 | 73.100 | 74.600 | 70.432 | 24,206 |
| 2024-06-19 | 75.500 | 75.500 | 73.100 | 73.600 | 69.488 | 21,721 |
| 2024-06-18 | 76.600 | 76.600 | 75.000 | 75.500 | 71.282 | 31,960 |
| 2024-06-17 | 78.400 | 78.400 | 75.900 | 76.600 | 72.320 | 29,960 |
| 2024-06-14 | 76.900 | 78.100 | 76.900 | 77.400 | 73.076 | 29,265 |
| 2024-06-13 | 79.100 | 79.500 | 76.500 | 76.800 | 72.509 | 46,113 |
| 2024-06-12 | 77.400 | 79.800 | 77.400 | 78.900 | 74.492 | 34,480 |
| 2024-06-11 | 78.400 | 78.700 | 76.500 | 77.400 | 73.076 | 23,413 |
| 2024-06-10 | 78.000 | 79.000 | 77.100 | 78.200 | 73.831 | 18,221 |
| 2024-06-07 | 77.500 | 79.000 | 77.000 | 79.000 | 74.586 | 32,978 |
| 2024-06-05 | 77.800 | 78.200 | 76.400 | 76.900 | 72.603 | 26,038 |
| 2024-06-04 | 77.600 | 78.800 | 76.500 | 77.800 | 73.453 | 40,495 |
| 2024-06-03 | 80.800 | 82.000 | 77.500 | 77.600 | 73.264 | 32,217 |
| 2024-05-31 | 78.500 | 80.900 | 78.200 | 80.800 | 76.286 | 74,937 |
| 2024-05-30 | 74.800 | 78.700 | 74.500 | 78.700 | 74.303 | 49,459 |
| 2024-05-29 | 74.800 | 75.600 | 74.100 | 74.400 | 70.243 | 42,139 |
| 2024-05-28 | 75.100 | 75.700 | 73.800 | 74.900 | 70.715 | 51,234 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-21 | 1.5000 SEK |
| 2025-05-16 | 0.7500 SEK |
| 2024-05-17 | 2.2500 SEK |
| 2023-05-15 | 1.5000 SEK |
| 2022-05-20 | 1.5000 SEK |
| 2021-05-20 | 2.0000 SEK |
| 2020-01-27 | 1.5000 SEK |
| 2019-01-28 | 1.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.