Eltel AB (publ) (LON:0R53)
London · Delayed Price · Currency is GBP · Price in SEK 12.25
-2.23 (-15.37%)
Jun 26, 2026, 4:23 PM GMT
LON:0R53 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 12.20 | 12.25 | 12.00 | 12.25 | 12.25 | -15.37% | 2,359 |
| Jun 24, 2026 | 15.10 | 15.10 | 14.48 | 14.48 | 14.48 | -6.46% | 12,505 |
| Jun 23, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 10.73% | 375 |
| Jun 18, 2026 | 13.90 | 13.98 | 13.90 | 13.98 | 13.98 | 6.68% | 16,500 |
| Jun 16, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | 500 |
| Jun 15, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 3.17% | 1,490 |
| Jun 11, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 3.28% | 162 |
| Jun 10, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | 5.86% | 2,518 |
| Jun 8, 2026 | 11.90 | 11.90 | 11.53 | 11.53 | 11.53 | -5.14% | 5,529 |
| Jun 2, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -2.41% | 9,873 |
| May 28, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -1.19% | 854 |
| May 27, 2026 | 12.65 | 12.65 | 12.60 | 12.60 | 12.60 | 6.78% | 15,000 |
| May 26, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.43% | 8,970 |
| May 25, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.63% | 3,000 |
| May 21, 2026 | 12.10 | 12.10 | 11.83 | 11.83 | 11.83 | -5.78% | 3,563 |
| May 20, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.40% | 4,000 |
| May 19, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | 2,000 |
| May 18, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.71% | 45 |
| May 15, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 3.23% | 10,000 |
| May 13, 2026 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 1.31% | 5,500 |
| May 12, 2026 | 10.95 | 11.45 | 10.95 | 11.45 | 11.45 | 7.01% | 12,216 |
| May 8, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | 500 |
| May 7, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.47% | 936 |
| May 6, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 4.37% | 1,400 |
| May 4, 2026 | 10.58 | 10.58 | 10.30 | 10.30 | 10.30 | 5.10% | 3,100 |
| Apr 30, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.08% | 1,000 |
| Apr 22, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.34% | 2,400 |
| Apr 20, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.41% | 300 |
| Apr 16, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 3.53% | 3,000 |
| Apr 15, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 5.17% | 6,500 |
| Apr 14, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 6.21% | 1,000 |
| Mar 17, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -1.64% | 900 |
| Mar 10, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -8.68% | 5,258 |
| Feb 23, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 1.63% | 6,612 |
| Feb 18, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -1.50% | 652 |
| Feb 13, 2026 | 9.26 | 9.32 | 9.26 | 9.32 | 9.32 | 3.79% | 2,477 |
| Feb 12, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -1.32% | 65 |
| Feb 2, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.52% | 1,349 |
| Jan 19, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.43% | 1,215 |
| Jan 16, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 1.75% | 11 |