Eltel AB (publ) (STO:ELTEL)
Sweden · Delayed Price · Currency is SEK 9.12
+0.06 (0.66%)
Jan 21, 2026, 1:43 PM CET
Eltel AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 9.30 | 9.44 | 9.00 | 9.08 | - | -1.73% | 25,983 |
| Jan 16, 2026 | 9.28 | 9.32 | 9.04 | 9.24 | 9.24 | -0.43% | 30,018 |
| Jan 15, 2026 | 9.02 | 9.28 | 9.02 | 9.28 | 9.28 | 2.65% | 11,873 |
| Jan 14, 2026 | 9.08 | 9.18 | 9.00 | 9.04 | 9.04 | - | 21,529 |
| Jan 13, 2026 | 9.10 | 9.14 | 8.98 | 9.04 | 9.04 | 0.22% | 12,858 |
| Jan 12, 2026 | 9.16 | 9.24 | 8.98 | 9.02 | 9.02 | -1.74% | 55,434 |
| Jan 9, 2026 | 9.12 | 9.18 | 9.00 | 9.18 | 9.18 | 0.44% | 20,205 |
| Jan 8, 2026 | 9.30 | 9.40 | 9.12 | 9.14 | 9.14 | -1.72% | 15,611 |
| Jan 7, 2026 | 9.38 | 9.40 | 9.28 | 9.30 | 9.30 | 0.87% | 18,552 |
| Jan 5, 2026 | 9.20 | 9.34 | 9.20 | 9.22 | 9.22 | - | 6,983 |
| Jan 2, 2026 | 9.14 | 9.30 | 9.14 | 9.22 | 9.22 | 0.66% | 7,458 |
| Dec 30, 2025 | 9.34 | 9.34 | 9.16 | 9.16 | 9.16 | -1.08% | 13,188 |
| Dec 29, 2025 | 9.24 | 9.28 | 9.20 | 9.26 | 9.26 | 0.22% | 5,067 |
| Dec 23, 2025 | 9.24 | 9.28 | 9.08 | 9.24 | 9.24 | 0.43% | 9,229 |
| Dec 22, 2025 | 9.20 | 9.40 | 9.18 | 9.20 | 9.20 | - | 91,412 |
| Dec 19, 2025 | 9.28 | 9.28 | 9.18 | 9.20 | 9.20 | -0.22% | 40,233 |
| Dec 18, 2025 | 9.22 | 9.62 | 9.18 | 9.22 | 9.22 | - | 80,478 |
| Dec 17, 2025 | 9.10 | 9.22 | 9.02 | 9.22 | 9.22 | 1.99% | 16,499 |
| Dec 16, 2025 | 9.06 | 9.10 | 9.04 | 9.04 | 9.04 | -0.44% | 25,471 |
| Dec 15, 2025 | 9.08 | 9.08 | 9.02 | 9.08 | 9.08 | - | 18,667 |
| Dec 12, 2025 | 9.00 | 9.08 | 9.00 | 9.08 | 9.08 | 0.44% | 11,305 |
| Dec 11, 2025 | 8.94 | 9.10 | 8.92 | 9.04 | 9.04 | 1.12% | 21,580 |
| Dec 10, 2025 | 9.06 | 9.14 | 8.94 | 8.94 | 8.94 | -1.32% | 21,223 |
| Dec 9, 2025 | 9.00 | 9.06 | 8.92 | 9.06 | 9.06 | 0.67% | 22,491 |
| Dec 8, 2025 | 9.00 | 9.00 | 8.92 | 9.00 | 9.00 | - | 28,985 |
| Dec 5, 2025 | 8.98 | 9.00 | 8.86 | 9.00 | 9.00 | - | 35,250 |
| Dec 4, 2025 | 8.86 | 9.00 | 8.84 | 9.00 | 9.00 | 0.45% | 92,569 |
| Dec 3, 2025 | 9.02 | 9.10 | 8.90 | 8.96 | 8.96 | -0.22% | 43,688 |
| Dec 2, 2025 | 8.98 | 9.02 | 8.90 | 8.98 | 8.98 | -0.22% | 14,079 |
| Dec 1, 2025 | 8.84 | 9.02 | 8.74 | 9.00 | 9.00 | 1.35% | 74,761 |
| Nov 28, 2025 | 8.88 | 8.88 | 8.80 | 8.88 | 8.88 | 0.91% | 22,420 |
| Nov 27, 2025 | 8.84 | 8.88 | 8.78 | 8.80 | 8.80 | -0.23% | 12,811 |
| Nov 26, 2025 | 8.88 | 8.88 | 8.80 | 8.82 | 8.82 | 0.23% | 22,360 |
| Nov 25, 2025 | 8.82 | 8.92 | 8.74 | 8.80 | 8.80 | - | 34,616 |
| Nov 24, 2025 | 8.74 | 8.80 | 8.68 | 8.80 | 8.80 | 0.69% | 36,219 |
| Nov 21, 2025 | 8.58 | 8.76 | 8.54 | 8.74 | 8.74 | 0.69% | 15,925 |
| Nov 20, 2025 | 8.62 | 8.70 | 8.58 | 8.68 | 8.68 | -0.23% | 27,836 |
| Nov 19, 2025 | 8.58 | 8.80 | 8.48 | 8.70 | 8.70 | 1.40% | 23,167 |
| Nov 18, 2025 | 8.62 | 8.88 | 8.56 | 8.58 | 8.58 | -0.46% | 64,178 |
| Nov 17, 2025 | 8.66 | 8.70 | 8.56 | 8.62 | 8.62 | -0.69% | 22,194 |
| Nov 14, 2025 | 8.56 | 8.70 | 8.56 | 8.68 | 8.68 | 0.93% | 13,556 |
| Nov 13, 2025 | 8.60 | 8.70 | 8.52 | 8.60 | 8.60 | 0.23% | 28,833 |
| Nov 12, 2025 | 8.34 | 8.58 | 8.34 | 8.58 | 8.58 | 3.12% | 63,654 |
| Nov 11, 2025 | 8.24 | 8.40 | 8.02 | 8.32 | 8.32 | 0.97% | 1,537,114 |
| Nov 10, 2025 | 8.30 | 8.46 | 8.20 | 8.24 | 8.24 | -1.67% | 19,519 |
| Nov 7, 2025 | 8.18 | 8.40 | 8.18 | 8.38 | 8.38 | 1.95% | 37,461 |
| Nov 6, 2025 | 8.30 | 8.30 | 8.12 | 8.22 | 8.22 | -0.72% | 77,753 |
| Nov 5, 2025 | 8.54 | 8.66 | 8.22 | 8.28 | 8.28 | -2.59% | 65,638 |
| Nov 4, 2025 | 8.78 | 8.78 | 8.50 | 8.50 | 8.50 | -3.19% | 46,107 |
| Nov 3, 2025 | 8.96 | 9.08 | 8.78 | 8.78 | 8.78 | -1.79% | 40,021 |