Eltel AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	16.95	17.85	16.95	17.25	17.25	1.77%	101,761
Oct 12, 2026	17.90	17.90	16.20	16.95	16.95	-5.31%	208,134
Oct 9, 2026	17.45	17.90	17.20	17.90	17.90	3.17%	78,672
Oct 8, 2026	17.50	18.40	17.25	17.35	17.35	-0.86%	288,001
Oct 7, 2026	18.00	18.00	17.20	17.50	17.50	-4.37%	360,221
Oct 6, 2026	20.70	21.20	18.05	18.30	18.30	-11.17%	485,227
Oct 5, 2026	19.50	21.40	19.50	20.60	20.60	5.64%	453,898
Oct 2, 2026	19.15	19.50	19.05	19.50	19.50	2.36%	115,334
Oct 1, 2026	19.50	19.70	18.65	19.05	19.05	-2.31%	204,936
Sep 30, 2026	18.50	20.00	18.25	19.50	19.50	5.41%	259,536
Sep 29, 2026	17.50	18.60	17.50	18.50	18.50	3.93%	277,706
Sep 28, 2026	17.85	17.95	17.55	17.80	17.80	0.56%	151,433
Sep 25, 2026	16.80	17.90	16.80	17.70	17.70	5.67%	128,679
Sep 24, 2026	16.00	16.85	15.80	16.75	16.75	4.69%	200,247
Sep 23, 2026	15.90	16.10	15.70	16.00	16.00	1.59%	63,138
Sep 22, 2026	15.70	15.90	15.70	15.75	15.75	0.64%	25,762
Sep 21, 2026	15.55	15.90	15.55	15.65	15.65	0.97%	87,575
Sep 18, 2026	15.25	15.50	15.25	15.50	15.50	1.31%	73,600
Sep 17, 2026	15.10	15.30	14.90	15.30	15.30	2.68%	37,626
Sep 16, 2026	15.30	15.35	14.85	14.90	14.90	-2.61%	85,850
Sep 15, 2026	14.95	15.40	14.95	15.30	15.30	3.03%	47,153
Sep 14, 2026	15.45	15.45	14.80	14.85	14.85	-4.19%	129,464
Sep 11, 2026	14.95	16.00	14.90	15.50	15.50	4.73%	199,866
Sep 10, 2026	15.40	15.40	14.80	14.80	14.80	-4.21%	93,125
Sep 9, 2026	15.90	15.95	15.30	15.45	15.45	-5.50%	209,945
Sep 8, 2026	14.70	16.60	14.70	16.35	16.35	18.05%	956,957
Sep 7, 2026	13.95	14.00	13.85	13.85	13.85	-1.07%	17,901
Sep 4, 2026	13.95	14.00	13.75	14.00	14.00	1.08%	14,091
Sep 3, 2026	13.95	14.00	13.85	13.85	13.85	-1.07%	53,031
Sep 2, 2026	13.65	14.00	13.65	14.00	14.00	2.56%	23,814
Sep 1, 2026	13.80	13.95	13.60	13.65	13.65	-1.09%	18,155
Aug 31, 2026	13.90	13.95	13.75	13.80	13.80	0.36%	20,438
Aug 28, 2026	13.65	13.95	13.55	13.75	13.75	-0.36%	18,884
Aug 27, 2026	14.00	14.20	13.60	13.80	13.80	-0.36%	29,766
Aug 26, 2026	13.90	14.00	13.80	13.85	13.85	0.36%	15,658
Aug 25, 2026	14.00	14.05	13.40	13.80	13.80	-1.08%	90,723
Aug 24, 2026	13.75	14.00	13.55	13.95	13.95	0.72%	36,795
Aug 21, 2026	13.95	14.20	13.80	13.85	13.85	-0.36%	16,107
Aug 20, 2026	14.20	14.30	13.90	13.90	13.90	-2.80%	247,567
Aug 19, 2026	13.95	14.35	13.85	14.30	14.30	3.62%	85,981
Aug 18, 2026	13.45	14.05	13.45	13.80	13.80	2.22%	106,431
Aug 17, 2026	13.30	13.80	13.30	13.50	13.50	0.75%	41,073
Aug 14, 2026	13.40	13.50	13.20	13.40	13.40	-	14,754
Aug 13, 2026	12.75	13.40	12.75	13.40	13.40	5.51%	43,580
Aug 12, 2026	12.50	12.90	12.45	12.70	12.70	2.01%	37,478
Aug 11, 2026	12.50	12.70	12.45	12.45	12.45	-	22,254
Aug 10, 2026	12.90	12.90	12.45	12.45	12.45	-2.35%	24,411
Aug 7, 2026	12.75	13.10	12.55	12.75	12.75	-	65,609
Aug 6, 2026	13.00	13.35	12.70	12.75	12.75	-2.30%	48,923
Aug 5, 2026	13.00	13.45	12.80	13.05	13.05	-	83,531