Eltel AB (publ) (STO:ELTEL)
Sweden · Delayed Price · Currency is SEK 8.22
-0.06 (-0.72%)
Nov 6, 2025, 5:29 PM CET
Eltel AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 31, 2025 | 8.96 | 9.00 | 8.76 | 8.94 | 8.94 | 0.45% | 33,296 |
| Oct 30, 2025 | 9.68 | 9.68 | 8.62 | 8.90 | 8.90 | -6.32% | 199,224 |
| Oct 29, 2025 | 9.48 | 9.70 | 9.36 | 9.50 | 9.50 | 0.42% | 112,529 |
| Oct 28, 2025 | 9.20 | 9.48 | 9.04 | 9.46 | 9.46 | 2.83% | 48,299 |
| Oct 27, 2025 | 8.70 | 9.20 | 8.70 | 9.20 | 9.20 | 4.78% | 74,754 |
| Oct 24, 2025 | 8.78 | 8.88 | 8.70 | 8.78 | 8.78 | -0.45% | 33,920 |
| Oct 23, 2025 | 8.96 | 8.96 | 8.72 | 8.82 | 8.82 | -1.34% | 24,458 |
| Oct 22, 2025 | 8.94 | 8.94 | 8.72 | 8.94 | 8.94 | 1.59% | 14,769 |
| Oct 21, 2025 | 8.80 | 8.94 | 8.62 | 8.80 | 8.80 | 0.46% | 13,002 |
| Oct 20, 2025 | 8.66 | 8.82 | 8.52 | 8.76 | 8.76 | 2.34% | 24,152 |
| Oct 17, 2025 | 8.68 | 8.82 | 8.48 | 8.56 | 8.56 | 0.47% | 54,749 |
| Oct 16, 2025 | 8.56 | 8.68 | 8.50 | 8.52 | 8.52 | -0.70% | 7,027 |
| Oct 15, 2025 | 8.42 | 8.68 | 8.42 | 8.58 | 8.58 | 1.90% | 22,565 |
| Oct 14, 2025 | 8.48 | 8.58 | 8.40 | 8.42 | 8.42 | - | 7,849 |
| Oct 13, 2025 | 8.58 | 8.60 | 8.32 | 8.42 | 8.42 | -2.09% | 59,560 |
| Oct 10, 2025 | 8.68 | 8.76 | 8.46 | 8.60 | 8.60 | -0.92% | 47,381 |
| Oct 9, 2025 | 9.08 | 9.08 | 8.46 | 8.68 | 8.68 | -3.77% | 112,391 |
| Oct 8, 2025 | 8.90 | 9.02 | 8.90 | 9.02 | 9.02 | 1.12% | 16,773 |
| Oct 7, 2025 | 8.78 | 8.98 | 8.78 | 8.92 | 8.92 | -0.67% | 10,423 |
| Oct 6, 2025 | 8.92 | 9.02 | 8.82 | 8.98 | 8.98 | -0.44% | 36,246 |
| Oct 3, 2025 | 9.06 | 9.10 | 8.82 | 9.02 | 9.02 | 0.89% | 30,885 |
| Oct 2, 2025 | 8.76 | 9.12 | 8.76 | 8.94 | 8.94 | 3.00% | 42,372 |
| Oct 1, 2025 | 9.00 | 9.06 | 8.68 | 8.68 | 8.68 | -3.34% | 47,285 |
| Sep 30, 2025 | 9.12 | 9.12 | 8.98 | 8.98 | 8.98 | -1.54% | 13,728 |
| Sep 29, 2025 | 9.14 | 9.18 | 9.04 | 9.12 | 9.12 | 0.44% | 6,206 |
| Sep 26, 2025 | 9.16 | 9.18 | 9.00 | 9.08 | 9.08 | -0.66% | 19,298 |
| Sep 25, 2025 | 9.16 | 9.24 | 9.02 | 9.14 | 9.14 | 0.88% | 9,194 |
| Sep 24, 2025 | 9.18 | 9.20 | 9.06 | 9.06 | 9.06 | -1.52% | 7,609 |
| Sep 23, 2025 | 9.18 | 9.20 | 9.02 | 9.20 | 9.20 | 0.22% | 18,883 |
| Sep 22, 2025 | 9.18 | 9.18 | 9.08 | 9.18 | 9.18 | -0.22% | 24,158 |
| Sep 19, 2025 | 9.20 | 9.28 | 9.08 | 9.20 | 9.20 | 0.22% | 8,288 |
| Sep 18, 2025 | 9.30 | 9.30 | 9.06 | 9.18 | 9.18 | -1.29% | 57,514 |
| Sep 17, 2025 | 9.38 | 9.38 | 9.20 | 9.30 | 9.30 | -0.85% | 20,423 |
| Sep 16, 2025 | 9.94 | 9.94 | 9.34 | 9.38 | 9.38 | -1.88% | 81,709 |
| Sep 15, 2025 | 9.42 | 10.25 | 9.28 | 9.56 | 9.56 | 1.27% | 205,197 |
| Sep 12, 2025 | 9.12 | 9.60 | 8.96 | 9.44 | 9.44 | 3.74% | 222,440 |
| Sep 11, 2025 | 9.20 | 9.30 | 9.06 | 9.10 | 9.10 | -0.87% | 30,447 |
| Sep 10, 2025 | 9.38 | 9.44 | 9.18 | 9.18 | 9.18 | -3.97% | 65,558 |
| 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 |