Eolus Vind AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 78.200 | 78.200 | 75.000 | 75.000 | 70.810 | 34,483 |
| 2024-05-24 | 78.500 | 79.000 | 78.000 | 78.400 | 74.020 | 43,129 |
| 2024-05-23 | 77.400 | 79.000 | 76.400 | 78.600 | 74.208 | 48,101 |
| 2024-05-22 | 76.200 | 77.500 | 76.100 | 77.300 | 72.981 | 68,863 |
| 2024-05-21 | 75.300 | 76.700 | 75.000 | 76.200 | 71.943 | 47,836 |
| 2024-05-20 | 75.100 | 76.300 | 73.800 | 76.000 | 71.754 | 35,610 |
| 2024-05-17 | 76.400 | 76.400 | 75.000 | 75.400 | 71.187 | 39,438 |
| 2024-05-16 | 77.600 | 78.600 | 75.500 | 76.700 | 70.290 | 42,190 |
| 2024-05-15 | 77.500 | 80.000 | 74.800 | 77.300 | 70.840 | 238,906 |
| 2024-05-14 | 80.200 | 81.500 | 80.200 | 81.200 | 74.414 | 69,190 |
| 2024-05-13 | 80.800 | 82.300 | 80.000 | 80.100 | 73.406 | 118,611 |
| 2024-05-10 | 75.300 | 78.300 | 75.000 | 77.500 | 71.023 | 39,145 |
| 2024-05-08 | 75.000 | 75.500 | 74.400 | 75.500 | 69.191 | 38,522 |
| 2024-05-07 | 73.100 | 75.000 | 72.500 | 75.000 | 68.732 | 29,033 |
| 2024-05-06 | 72.400 | 73.400 | 71.400 | 73.100 | 66.991 | 17,359 |
| 2024-05-03 | 71.700 | 72.500 | 71.700 | 72.400 | 66.350 | 16,159 |
| 2024-05-02 | 71.200 | 72.500 | 70.300 | 71.700 | 65.708 | 49,353 |
| 2024-04-30 | 71.300 | 72.000 | 71.100 | 71.400 | 65.433 | 7,506 |
| 2024-04-29 | 69.700 | 71.400 | 69.000 | 71.300 | 65.342 | 41,146 |
| 2024-04-26 | 66.700 | 69.800 | 66.700 | 69.700 | 63.875 | 60,392 |
| 2024-04-25 | 68.500 | 68.500 | 66.400 | 66.700 | 61.126 | 48,920 |
| 2024-04-24 | 70.300 | 70.900 | 68.700 | 68.700 | 62.959 | 78,581 |
| 2024-04-23 | 68.800 | 70.200 | 68.700 | 70.000 | 64.150 | 14,429 |
| 2024-04-22 | 68.600 | 69.400 | 68.600 | 68.800 | 63.051 | 9,493 |
| 2024-04-19 | 69.400 | 69.400 | 67.700 | 68.200 | 62.501 | 27,716 |
| 2024-04-18 | 68.800 | 69.800 | 68.700 | 69.500 | 63.692 | 18,110 |
| 2024-04-17 | 70.100 | 70.400 | 68.300 | 68.300 | 62.592 | 55,865 |
| 2024-04-16 | 70.600 | 71.100 | 70.000 | 70.100 | 64.242 | 41,968 |
| 2024-04-15 | 70.400 | 71.900 | 70.300 | 70.600 | 64.700 | 31,145 |
| 2024-04-12 | 70.300 | 71.800 | 70.200 | 70.400 | 64.517 | 15,527 |
| 2024-04-11 | 71.700 | 71.700 | 70.000 | 70.300 | 64.425 | 25,228 |
| 2024-04-10 | 72.800 | 74.000 | 71.700 | 71.700 | 65.708 | 32,254 |
| 2024-04-09 | 73.000 | 73.700 | 72.700 | 72.800 | 66.716 | 21,898 |
| 2024-04-08 | 73.900 | 73.900 | 73.000 | 73.600 | 67.449 | 16,600 |
| 2024-04-05 | 73.600 | 74.400 | 72.700 | 73.900 | 67.724 | 41,644 |
| 2024-04-04 | 72.400 | 74.200 | 72.400 | 73.900 | 67.724 | 66,467 |
| 2024-04-03 | 72.500 | 73.300 | 71.800 | 72.400 | 66.350 | 29,554 |
| 2024-04-02 | 74.800 | 75.000 | 71.000 | 71.700 | 65.708 | 104,047 |
| 2024-03-28 | 74.750 | 75.000 | 73.700 | 74.250 | 68.045 | 16,639 |
| 2024-03-27 | 72.950 | 74.750 | 72.850 | 74.450 | 68.228 | 32,957 |
| 2024-03-26 | 71.200 | 73.150 | 70.950 | 72.950 | 66.854 | 208,890 |
| 2024-03-25 | 70.800 | 71.600 | 70.250 | 71.100 | 65.158 | 24,723 |
| 2024-03-22 | 71.450 | 71.850 | 70.350 | 70.800 | 64.883 | 17,445 |
| 2024-03-21 | 71.550 | 72.450 | 70.400 | 71.450 | 65.479 | 36,581 |
| 2024-03-20 | 68.500 | 71.950 | 68.450 | 71.750 | 65.754 | 52,120 |
| 2024-03-19 | 69.500 | 69.500 | 68.150 | 68.500 | 62.776 | 23,245 |
| 2024-03-18 | 68.100 | 69.500 | 68.100 | 69.500 | 63.692 | 32,278 |
| 2024-03-15 | 67.200 | 68.700 | 66.900 | 68.100 | 62.409 | 33,495 |
| 2024-03-14 | 68.500 | 69.450 | 67.250 | 67.250 | 61.630 | 55,354 |
| 2024-03-13 | 68.600 | 68.600 | 67.550 | 68.150 | 62.455 | 42,225 |
| 2024-03-12 | 68.150 | 69.500 | 67.400 | 68.600 | 62.867 | 126,080 |
| 2024-03-11 | 68.500 | 69.400 | 68.150 | 68.200 | 62.501 | 89,564 |
| 2024-03-08 | 70.350 | 70.550 | 68.650 | 69.300 | 63.509 | 71,668 |
| 2024-03-07 | 71.300 | 71.300 | 70.000 | 70.350 | 64.471 | 73,341 |
| 2024-03-06 | 70.750 | 72.000 | 70.550 | 71.300 | 65.342 | 23,692 |
| 2024-03-05 | 72.500 | 72.500 | 70.150 | 70.750 | 64.838 | 69,790 |
| 2024-03-04 | 75.450 | 76.000 | 72.500 | 72.600 | 66.533 | 55,296 |
| 2024-03-01 | 74.900 | 75.900 | 73.250 | 75.900 | 69.557 | 67,591 |
| 2024-02-29 | 74.150 | 75.000 | 73.050 | 74.900 | 68.641 | 23,052 |
| 2024-02-28 | 75.150 | 75.750 | 73.800 | 74.150 | 67.953 | 34,434 |
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.