Eltel AB (publ) (STO:ELTEL)
Sweden · Delayed Price · Currency is SEK 8.38
-0.08 (-0.95%)
Mar 23, 2026, 5:21 PM CET
Eltel AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 8.22 | 8.30 | 8.20 | 8.28 | - | -2.13% | 7,276 |
| Mar 20, 2026 | 8.38 | 8.90 | 8.38 | 8.46 | 8.46 | 0.95% | 71,935 |
| Mar 19, 2026 | 8.68 | 8.72 | 8.34 | 8.38 | 8.38 | -1.41% | 25,997 |
| Mar 18, 2026 | 8.36 | 8.50 | 8.36 | 8.50 | 8.50 | 0.47% | 46,905 |
| Mar 17, 2026 | 8.46 | 8.46 | 8.36 | 8.46 | 8.46 | 0.71% | 7,562 |
| Mar 16, 2026 | 8.40 | 8.40 | 8.20 | 8.40 | 8.40 | - | 45,864 |
| Mar 13, 2026 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | -0.94% | 13,301 |
| Mar 12, 2026 | 8.48 | 8.50 | 8.42 | 8.48 | 8.48 | 0.24% | 27,495 |
| Mar 11, 2026 | 8.50 | 8.66 | 8.40 | 8.46 | 8.46 | -0.70% | 22,513 |
| Mar 10, 2026 | 8.80 | 8.90 | 8.40 | 8.52 | 8.52 | -2.07% | 48,698 |
| Mar 9, 2026 | 8.78 | 8.82 | 8.60 | 8.70 | 8.70 | -2.25% | 19,617 |
| Mar 6, 2026 | 9.02 | 9.02 | 8.76 | 8.90 | 8.90 | -1.33% | 31,276 |
| Mar 5, 2026 | 9.02 | 9.02 | 8.86 | 9.02 | 9.02 | 0.89% | 1,327 |
| Mar 4, 2026 | 9.00 | 9.10 | 8.86 | 8.94 | 8.94 | -0.67% | 28,969 |
| Mar 3, 2026 | 9.02 | 9.12 | 8.78 | 9.00 | 9.00 | -0.88% | 17,954 |
| 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 |