Eltel AB (publ) (STO:ELTEL)
Sweden · Delayed Price · Currency is SEK 9.24
-0.32 (-3.35%)
Sep 10, 2025, 11:50 AM CET
Eltel AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 9.28 | 9.56 | 9.22 | 9.56 | 9.56 | -20.33% | 55,580 |
| Sep 8, 2025 | 8.86 | 12.00 | 8.86 | 12.00 | 12.00 | 35.44% | 132,592 |
| Sep 5, 2025 | 8.96 | 8.96 | 8.82 | 8.86 | 8.86 | -0.89% | 13,496 |
| Sep 4, 2025 | 8.54 | 8.96 | 8.50 | 8.94 | 8.94 | 4.20% | 90,217 |
| Sep 3, 2025 | 8.30 | 8.70 | 8.30 | 8.58 | 8.58 | 2.39% | 55,380 |
| Sep 2, 2025 | 8.84 | 8.88 | 8.38 | 8.38 | 8.38 | -5.42% | 99,070 |
| Sep 1, 2025 | 8.84 | 8.94 | 8.64 | 8.86 | 8.86 | -1.56% | 124,585 |
| Aug 29, 2025 | 9.14 | 9.14 | 8.84 | 9.00 | 9.00 | -1.96% | 51,796 |
| Aug 28, 2025 | 8.88 | 9.20 | 8.80 | 9.18 | 9.18 | 3.38% | 77,900 |
| Aug 27, 2025 | 8.88 | 9.08 | 8.88 | 8.88 | 8.88 | - | 71,174 |
| Aug 26, 2025 | 8.96 | 9.00 | 8.80 | 8.88 | 8.88 | -1.55% | 116,206 |
| Aug 25, 2025 | 9.04 | 9.10 | 8.90 | 9.02 | 9.02 | -1.10% | 76,779 |
| Aug 22, 2025 | 9.34 | 9.34 | 8.82 | 9.12 | 9.12 | -2.98% | 731,345 |
| Aug 21, 2025 | 9.86 | 10.20 | 8.64 | 9.40 | 9.40 | -4.67% | 416,297 |
| Aug 20, 2025 | 9.80 | 10.05 | 9.80 | 9.86 | 9.86 | 0.61% | 35,635 |
| Aug 19, 2025 | 10.10 | 10.10 | 9.78 | 9.80 | 9.80 | -1.21% | 47,020 |
| Aug 18, 2025 | 10.25 | 10.25 | 9.88 | 9.92 | 9.92 | -1.78% | 51,476 |
| Aug 15, 2025 | 10.25 | 10.45 | 10.10 | 10.10 | 10.10 | -1.46% | 20,117 |
| Aug 14, 2025 | 10.30 | 10.35 | 10.15 | 10.25 | 10.25 | -0.49% | 14,759 |
| Aug 13, 2025 | 10.40 | 10.45 | 10.15 | 10.30 | 10.30 | 1.48% | 17,481 |
| Aug 12, 2025 | 10.50 | 10.65 | 10.15 | 10.15 | 10.15 | -1.46% | 65,736 |
| Aug 11, 2025 | 10.40 | 10.65 | 10.30 | 10.30 | 10.30 | -0.48% | 78,265 |
| Aug 8, 2025 | 10.20 | 10.45 | 10.15 | 10.35 | 10.35 | 1.47% | 69,494 |
| Aug 7, 2025 | 9.92 | 10.40 | 9.88 | 10.20 | 10.20 | 4.29% | 164,284 |
| Aug 6, 2025 | 9.64 | 9.82 | 9.64 | 9.78 | 9.78 | 1.66% | 28,035 |
| Aug 5, 2025 | 9.70 | 9.80 | 9.60 | 9.62 | 9.62 | -1.03% | 37,566 |
| Aug 4, 2025 | 10.20 | 10.20 | 9.72 | 9.72 | 9.72 | -3.28% | 69,731 |
| Aug 1, 2025 | 10.15 | 10.30 | 10.05 | 10.05 | 10.05 | -0.50% | 31,352 |
| Jul 31, 2025 | 10.35 | 10.35 | 10.10 | 10.10 | 10.10 | -0.49% | 17,791 |
| Jul 30, 2025 | 10.45 | 10.60 | 10.15 | 10.15 | 10.15 | -4.25% | 81,428 |
| Jul 29, 2025 | 10.45 | 10.60 | 10.25 | 10.60 | 10.60 | 1.44% | 1,597,214 |
| Jul 28, 2025 | 10.50 | 10.70 | 10.20 | 10.45 | 10.45 | -0.95% | 115,923 |
| Jul 25, 2025 | 10.40 | 10.70 | 10.05 | 10.55 | 10.55 | 0.96% | 200,029 |
| Jul 24, 2025 | 11.60 | 11.60 | 9.86 | 10.45 | 10.45 | -7.11% | 656,430 |
| Jul 23, 2025 | 11.15 | 11.50 | 10.95 | 11.25 | 11.25 | 0.90% | 43,678 |
| Jul 22, 2025 | 11.15 | 11.25 | 10.95 | 11.15 | 11.15 | -0.45% | 22,327 |
| Jul 21, 2025 | 10.80 | 11.25 | 10.70 | 11.20 | 11.20 | 3.70% | 24,620 |
| Jul 18, 2025 | 10.70 | 11.05 | 10.50 | 10.80 | 10.80 | 0.47% | 25,942 |
| Jul 17, 2025 | 10.75 | 10.90 | 10.50 | 10.75 | 10.75 | 0.47% | 31,179 |
| Jul 16, 2025 | 11.15 | 11.25 | 10.70 | 10.70 | 10.70 | -4.46% | 71,153 |
| Jul 15, 2025 | 10.35 | 11.20 | 10.30 | 11.20 | 11.20 | 10.34% | 60,411 |
| Jul 14, 2025 | 11.15 | 11.15 | 10.00 | 10.15 | 10.15 | -9.78% | 174,781 |
| Jul 11, 2025 | 12.00 | 12.00 | 10.95 | 11.25 | 11.25 | -6.25% | 117,460 |
| Jul 10, 2025 | 12.05 | 12.05 | 11.80 | 12.00 | 12.00 | -0.83% | 20,169 |
| Jul 9, 2025 | 12.10 | 12.20 | 11.95 | 12.10 | 12.10 | -0.82% | 47,797 |
| Jul 8, 2025 | 11.70 | 12.20 | 11.50 | 12.20 | 12.20 | 3.83% | 107,597 |
| Jul 7, 2025 | 11.70 | 11.75 | 11.50 | 11.75 | 11.75 | 0.43% | 66,702 |
| Jul 4, 2025 | 11.30 | 11.80 | 11.30 | 11.70 | 11.70 | 3.54% | 47,293 |
| Jul 3, 2025 | 11.00 | 11.70 | 10.85 | 11.30 | 11.30 | 1.80% | 88,731 |
| Jul 2, 2025 | 11.00 | 11.50 | 11.00 | 11.10 | 11.10 | 0.91% | 64,653 |