Eltel AB (publ) (STO:ELTEL)
Sweden · Delayed Price · Currency is SEK 9.08
-0.16 (-1.73%)
At close: Mar 2, 2026
Eltel AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 9.16 | 9.16 | 8.86 | 9.08 | 9.08 | -1.73% | 60,476 |
| Feb 27, 2026 | 9.30 | 9.42 | 9.20 | 9.24 | 9.24 | -1.70% | 41,250 |
| Feb 26, 2026 | 9.14 | 9.40 | 9.12 | 9.40 | 9.40 | 2.84% | 56,687 |
| Feb 25, 2026 | 9.34 | 9.42 | 9.14 | 9.14 | 9.14 | -1.93% | 111,592 |
| Feb 24, 2026 | 9.28 | 9.40 | 9.20 | 9.32 | 9.32 | 0.65% | 39,195 |
| Feb 23, 2026 | 9.24 | 9.38 | 9.20 | 9.26 | 9.26 | 1.54% | 46,755 |
| Feb 20, 2026 | 9.04 | 9.34 | 9.04 | 9.12 | 9.12 | -1.72% | 33,190 |
| Feb 19, 2026 | 9.24 | 9.30 | 9.08 | 9.28 | 9.28 | 1.31% | 40,934 |
| Feb 18, 2026 | 9.14 | 9.34 | 9.14 | 9.16 | 9.16 | 0.22% | 38,046 |
| Feb 17, 2026 | 9.20 | 9.24 | 8.98 | 9.14 | 9.14 | -1.30% | 14,876 |
| Feb 16, 2026 | 9.24 | 9.32 | 8.96 | 9.26 | 9.26 | 0.22% | 39,877 |
| Feb 13, 2026 | 9.04 | 9.50 | 8.98 | 9.24 | 9.24 | 5.00% | 86,328 |
| Feb 12, 2026 | 9.12 | 9.20 | 8.80 | 8.80 | 8.80 | -3.30% | 72,626 |
| Feb 11, 2026 | 8.92 | 9.18 | 8.88 | 9.10 | 9.10 | 2.02% | 43,918 |
| Feb 10, 2026 | 8.90 | 9.04 | 8.70 | 8.92 | 8.92 | -1.11% | 33,961 |
| Feb 9, 2026 | 8.74 | 9.02 | 8.74 | 9.02 | 9.02 | 2.04% | 19,960 |
| Feb 6, 2026 | 8.70 | 8.88 | 8.58 | 8.84 | 8.84 | 2.55% | 29,345 |
| Feb 5, 2026 | 8.86 | 8.88 | 8.60 | 8.62 | 8.62 | -3.15% | 76,370 |
| Feb 4, 2026 | 8.96 | 8.98 | 8.78 | 8.90 | 8.90 | 0.45% | 76,016 |
| Feb 3, 2026 | 9.20 | 9.20 | 8.86 | 8.86 | 8.86 | -2.64% | 27,716 |
| Feb 2, 2026 | 9.10 | 9.20 | 9.10 | 9.10 | 9.10 | 1.34% | 6,210 |
| Jan 30, 2026 | 9.08 | 9.08 | 8.96 | 8.98 | 8.98 | -1.10% | 28,865 |
| Jan 29, 2026 | 9.06 | 9.18 | 9.04 | 9.08 | 9.08 | -0.44% | 6,973 |
| Jan 28, 2026 | 9.24 | 9.24 | 9.12 | 9.12 | 9.12 | -1.30% | 3,766 |
| Jan 27, 2026 | 9.12 | 9.24 | 9.12 | 9.24 | 9.24 | 0.22% | 4,500 |
| Jan 26, 2026 | 9.20 | 9.32 | 9.16 | 9.22 | 9.22 | 0.66% | 8,544 |
| Jan 23, 2026 | 9.22 | 9.22 | 9.08 | 9.16 | 9.16 | 0.88% | 2,083 |
| Jan 22, 2026 | 9.30 | 9.30 | 9.08 | 9.08 | 9.08 | 0.44% | 13,229 |
| Jan 21, 2026 | 9.08 | 9.12 | 8.98 | 9.04 | 9.04 | -0.22% | 21,309 |
| Jan 20, 2026 | 9.12 | 9.20 | 9.06 | 9.06 | 9.06 | -1.95% | 7,058 |
| Jan 19, 2026 | 9.30 | 9.44 | 9.00 | 9.24 | 9.24 | - | 48,438 |
| 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 |