Eolus Vind AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	87.550	91.250	87.000	90.350	82.800	73,844
2023-09-07	88.150	89.000	87.000	87.550	80.234	23,550
2023-09-06	86.750	89.400	86.750	88.450	81.058	27,748
2023-09-05	88.000	88.000	85.050	87.100	79.821	39,996
2023-09-04	86.950	89.850	86.700	88.050	80.692	53,234
2023-09-01	88.500	88.500	84.600	86.600	79.363	74,218
2023-08-31	85.000	90.000	85.000	89.100	81.654	84,462
2023-08-30	82.950	85.000	82.150	84.950	77.851	79,180
2023-08-29	80.450	84.000	78.000	82.950	76.018	142,557
2023-08-28	73.700	83.950	73.250	80.350	73.635	187,664
2023-08-25	67.950	75.000	67.950	73.000	66.900	306,173
2023-08-24	63.800	65.000	63.050	63.750	58.423	31,598
2023-08-23	64.800	64.800	62.850	63.600	58.285	31,495
2023-08-22	65.550	65.900	64.700	64.850	59.431	21,866
2023-08-21	65.300	66.800	65.250	65.350	59.889	66,397
2023-08-18	64.950	65.800	64.050	65.250	59.797	40,438
2023-08-17	66.000	66.050	64.950	64.950	59.522	28,142
2023-08-16	66.900	66.950	66.150	66.200	60.668	24,547
2023-08-15	67.500	67.500	66.250	67.000	61.401	31,983
2023-08-14	66.900	67.850	65.800	67.500	61.859	19,647
2023-08-11	67.950	68.100	66.850	66.950	61.355	21,429
2023-08-10	67.500	68.500	66.550	68.200	62.501	20,984
2023-08-09	68.150	68.150	66.750	67.000	61.401	35,365
2023-08-08	69.350	69.350	67.350	67.600	61.951	31,769
2023-08-07	70.500	70.600	69.000	69.350	63.555	22,074
2023-08-04	70.050	70.950	70.050	70.950	65.021	12,246
2023-08-03	70.500	71.600	70.000	70.350	64.471	18,517
2023-08-02	75.000	75.000	70.750	70.750	64.838	31,944
2023-08-01	74.750	76.500	74.600	75.000	68.732	15,662
2023-07-31	74.950	75.500	74.650	75.000	68.732	42,694
2023-07-28	75.500	75.650	74.050	75.050	68.778	26,117
2023-07-27	76.150	77.000	74.250	75.500	69.191	20,177
2023-07-26	71.900	76.100	71.900	76.100	69.740	62,213
2023-07-25	71.600	72.350	70.000	72.150	66.121	23,979
2023-07-24	72.300	72.300	71.050	71.600	65.617	22,270
2023-07-21	72.400	72.800	71.650	72.550	66.487	22,935
2023-07-20	72.350	73.050	71.750	72.500	66.441	32,153
2023-07-19	71.350	72.500	71.250	72.350	66.304	13,947
2023-07-18	70.800	71.250	70.150	71.250	65.296	14,651
2023-07-17	70.200	70.800	69.650	70.800	64.883	14,185
2023-07-14	71.000	71.000	70.100	70.700	64.792	12,912
2023-07-13	70.900	72.500	70.900	71.350	65.387	11,864
2023-07-12	70.300	71.350	69.200	70.900	64.975	25,309
2023-07-11	70.200	71.150	70.000	70.350	64.471	12,836
2023-07-10	71.350	72.300	70.000	70.200	64.334	27,838
2023-07-07	69.600	71.700	69.200	71.350	65.387	79,345
2023-07-06	70.700	70.700	68.950	69.600	63.784	34,490
2023-07-05	73.750	73.750	71.100	71.150	65.204	30,436
2023-07-04	72.850	74.200	71.800	74.000	67.816	28,540
2023-07-03	71.400	72.900	71.400	72.200	66.166	64,435
2023-06-30	68.950	71.650	68.950	71.300	65.342	32,822
2023-06-29	69.700	69.900	68.700	68.750	63.005	20,267
2023-06-28	68.950	70.150	68.950	69.700	63.875	23,560
2023-06-27	69.600	71.800	68.250	68.950	63.188	59,609
2023-06-26	72.450	72.450	68.050	68.100	62.409	60,953
2023-06-22	70.450	72.850	70.000	72.450	66.396	31,494
2023-06-21	70.050	71.150	70.000	71.150	65.204	48,573
2023-06-20	72.550	72.550	70.000	70.000	64.150	69,114
2023-06-19	74.450	74.800	72.500	72.500	66.441	27,368
2023-06-16	73.400	74.250	73.050	74.250	68.045	38,749

← NewerPage 14 of 21 · 1,257 trading daysOlder →

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.