Ellos Holding AB (publ) (STO:ELLOS)
Sweden · Delayed Price · Currency is SEK 57.00
+0.40 (0.71%)
At close: Oct 12, 2026
Ellos Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 56.50 | 57.00 | 56.30 | 57.00 | 57.00 | 0.71% | 3,117 |
| Oct 9, 2026 | 57.00 | 58.50 | 56.50 | 56.60 | 56.60 | -2.25% | 7,129 |
| Oct 8, 2026 | 58.00 | 58.30 | 57.00 | 57.90 | 57.90 | -0.17% | 1,462 |
| Oct 7, 2026 | 59.00 | 59.00 | 56.70 | 58.00 | 58.00 | -0.85% | 82,075 |
| Oct 6, 2026 | 59.00 | 59.00 | 57.00 | 58.50 | 58.50 | -0.17% | 6,432 |
| Oct 5, 2026 | 57.20 | 58.90 | 57.00 | 58.60 | 58.60 | 1.03% | 5,177 |
| Oct 2, 2026 | 56.50 | 58.10 | 56.50 | 58.00 | 58.00 | 2.65% | 10,135 |
| Oct 1, 2026 | 57.10 | 57.10 | 56.50 | 56.50 | 56.50 | -1.40% | 3,879 |
| Sep 30, 2026 | 57.00 | 57.30 | 56.70 | 57.30 | 57.30 | 1.06% | 1,577 |
| Sep 29, 2026 | 56.00 | 57.00 | 56.00 | 56.70 | 56.70 | 1.25% | 4,055 |
| Sep 28, 2026 | 56.00 | 57.00 | 55.40 | 56.00 | 56.00 | -0.88% | 2,650 |
| Sep 25, 2026 | 56.70 | 57.00 | 56.00 | 56.50 | 56.50 | 0.18% | 4,933 |
| Sep 24, 2026 | 56.70 | 57.00 | 56.00 | 56.40 | 56.40 | -1.05% | 4,370 |
| Sep 23, 2026 | 56.40 | 57.00 | 55.90 | 57.00 | 57.00 | 1.06% | 2,123 |
| Sep 22, 2026 | 56.00 | 57.00 | 55.70 | 56.40 | 56.40 | - | 7,485 |
| Sep 21, 2026 | 56.00 | 56.80 | 55.80 | 56.40 | 56.40 | -0.70% | 7,412 |
| Sep 18, 2026 | 56.40 | 57.00 | 55.40 | 56.80 | 56.80 | 0.71% | 7,618 |
| Sep 17, 2026 | 57.20 | 57.20 | 55.10 | 56.40 | 56.40 | -2.76% | 2,890 |
| Sep 16, 2026 | 57.00 | 58.00 | 55.00 | 58.00 | 58.00 | 1.75% | 1,860 |
| Sep 15, 2026 | 56.00 | 58.00 | 55.10 | 57.00 | 57.00 | 1.79% | 6,105 |
| Sep 14, 2026 | 57.50 | 57.50 | 55.00 | 56.00 | 56.00 | -2.61% | 1,720 |
| Sep 11, 2026 | 57.00 | 58.00 | 57.00 | 57.50 | 57.50 | - | 3,627 |
| Sep 10, 2026 | 57.10 | 58.00 | 57.10 | 57.50 | 57.50 | -0.52% | 2,751 |
| Sep 9, 2026 | 57.50 | 58.20 | 57.00 | 57.80 | 57.80 | -0.34% | 5,143 |
| Sep 8, 2026 | 58.00 | 58.30 | 57.30 | 58.00 | 58.00 | - | 10,908 |
| Sep 7, 2026 | 58.00 | 58.60 | 58.00 | 58.00 | 58.00 | -0.68% | 9,139 |
| Sep 4, 2026 | 58.20 | 58.80 | 58.00 | 58.40 | 58.40 | 0.69% | 7,800 |
| Sep 3, 2026 | 58.90 | 59.80 | 58.00 | 58.00 | 58.00 | -1.53% | 3,430 |
| Sep 2, 2026 | 58.00 | 58.90 | 57.60 | 58.90 | 58.90 | 1.55% | 19,179 |
| Sep 1, 2026 | 61.30 | 61.30 | 57.80 | 58.00 | 58.00 | -0.51% | 7,983 |
| Aug 31, 2026 | 58.40 | 58.40 | 57.10 | 58.30 | 58.30 | -0.51% | 15,023 |
| Aug 28, 2026 | 59.00 | 59.20 | 57.90 | 58.60 | 58.60 | -1.35% | 13,097 |
| Aug 27, 2026 | 58.50 | 60.10 | 57.00 | 59.40 | 59.40 | 1.54% | 35,703 |
| Aug 26, 2026 | 57.90 | 58.60 | 56.50 | 58.50 | 58.50 | -0.17% | 10,620 |
| Aug 25, 2026 | 58.40 | 58.80 | 56.00 | 58.60 | 58.60 | 1.21% | 56,463 |
| Aug 24, 2026 | 56.30 | 58.00 | 55.50 | 57.90 | 57.90 | 2.84% | 9,665 |
| Aug 21, 2026 | 57.00 | 57.90 | 56.00 | 56.30 | 56.30 | -1.23% | 5,688 |
| Aug 20, 2026 | 57.50 | 60.00 | 56.50 | 57.00 | 57.00 | -0.87% | 12,462 |
| Aug 19, 2026 | 57.00 | 59.60 | 57.00 | 57.50 | 57.50 | 0.88% | 13,474 |
| Aug 18, 2026 | 57.50 | 60.50 | 56.60 | 57.00 | 57.00 | - | 64,787 |
| Aug 17, 2026 | 55.70 | 58.50 | 55.70 | 57.00 | 57.00 | 8.57% | 65,414 |
| Aug 14, 2026 | 53.00 | 53.50 | 52.00 | 52.50 | 52.50 | -0.94% | 3,140 |
| Aug 13, 2026 | 52.40 | 53.00 | 50.70 | 53.00 | 53.00 | 1.15% | 9,784 |
| Aug 12, 2026 | 53.00 | 53.00 | 51.50 | 52.40 | 52.40 | -1.13% | 25,019 |
| Aug 11, 2026 | 54.00 | 54.00 | 51.00 | 53.00 | 53.00 | -3.28% | 19,259 |
| Aug 10, 2026 | 55.60 | 56.50 | 54.40 | 54.80 | 54.80 | -1.26% | 37,695 |
| Aug 7, 2026 | 56.00 | 56.00 | 55.10 | 55.50 | 55.50 | -1.77% | 17,831 |
| Aug 6, 2026 | 57.50 | 57.90 | 56.00 | 56.50 | 56.50 | -1.74% | 32,027 |
| Aug 5, 2026 | 57.50 | 57.70 | 57.50 | 57.50 | 57.50 | - | 7,034 |
| Aug 4, 2026 | 57.50 | 58.00 | 57.50 | 57.50 | 57.50 | - | 51,618 |