Ellos Holding AB (publ) (STO:ELLOS)
Sweden · Delayed Price · Currency is SEK 58.00
-0.30 (-0.51%)
At close: Sep 1, 2026
Ellos Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 58.00 | 58.10 | 57.50 | 57.50 | 57.50 | -0.86% | 95,567 |
| Jul 31, 2026 | 58.00 | 58.60 | 58.00 | 58.00 | 58.00 | - | 44,132 |
| Jul 30, 2026 | 58.00 | 58.50 | 58.00 | 58.00 | 58.00 | - | 5,886 |
| Jul 29, 2026 | 58.00 | 58.40 | 58.00 | 58.00 | 58.00 | - | 34,217 |
| Jul 28, 2026 | 58.10 | 58.30 | 57.90 | 58.00 | 58.00 | - | 31,997 |
| Jul 27, 2026 | 58.10 | 58.20 | 57.80 | 58.00 | 58.00 | -0.51% | 56,111 |
| Jul 24, 2026 | 58.00 | 58.50 | 58.00 | 58.30 | 58.30 | 0.17% | 12,101 |
| Jul 23, 2026 | 58.10 | 58.50 | 58.10 | 58.20 | 58.20 | -0.17% | 6,007 |
| Jul 22, 2026 | 58.10 | 58.50 | 58.10 | 58.30 | 58.30 | 0.17% | 8,582 |
| Jul 21, 2026 | 58.00 | 58.60 | 58.00 | 58.20 | 58.20 | 0.17% | 7,609 |
| Jul 20, 2026 | 58.00 | 58.50 | 58.00 | 58.10 | 58.10 | 0.17% | 8,056 |
| Jul 17, 2026 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | -1.53% | 32,303 |
| Jul 16, 2026 | 58.60 | 59.10 | 58.00 | 58.90 | 58.90 | -0.17% | 58,481 |
| Jul 15, 2026 | 58.60 | 59.30 | 58.10 | 59.00 | 59.00 | 0.17% | 35,378 |
| Jul 14, 2026 | 59.00 | 59.60 | 58.10 | 58.90 | 58.90 | -1.17% | 20,320 |
| Jul 13, 2026 | 60.00 | 60.30 | 59.50 | 59.60 | 59.60 | -0.67% | 170,287 |
| Jul 10, 2026 | 60.20 | 60.30 | 59.99 | 60.00 | 60.00 | -0.38% | 267,332 |
| Jul 9, 2026 | 62.48 | 62.48 | 60.00 | 60.23 | 60.23 | -2.40% | 74,185 |