Eltel AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 4, 2026	13.05	13.55	13.00	13.05	13.05	-0.38%	42,900
Aug 3, 2026	13.25	13.30	12.90	13.10	13.10	-1.50%	43,410
Jul 31, 2026	13.40	13.45	13.30	13.30	13.30	-0.37%	19,899
Jul 30, 2026	13.15	13.50	13.10	13.35	13.35	1.14%	18,528
Jul 29, 2026	13.40	13.55	13.00	13.20	13.20	1.54%	30,227
Jul 28, 2026	13.30	13.35	13.00	13.00	13.00	-2.26%	18,880
Jul 27, 2026	12.60	13.35	12.55	13.30	13.30	5.98%	43,420
Jul 24, 2026	12.35	12.90	12.35	12.55	12.55	1.62%	45,985
Jul 23, 2026	12.40	12.55	12.25	12.35	12.35	-0.40%	30,524
Jul 22, 2026	12.25	12.45	12.15	12.40	12.40	1.22%	27,990
Jul 21, 2026	12.75	12.75	11.60	12.25	12.25	-5.04%	89,058
Jul 20, 2026	12.05	13.10	12.00	12.90	12.90	7.05%	115,675
Jul 17, 2026	12.45	12.45	12.05	12.05	12.05	-1.23%	45,543
Jul 16, 2026	12.00	12.60	11.90	12.20	12.20	1.67%	30,494
Jul 15, 2026	12.15	12.20	12.00	12.00	12.00	-1.23%	28,942
Jul 14, 2026	12.15	12.40	11.90	12.15	12.15	-0.41%	32,961
Jul 13, 2026	12.30	12.45	11.85	12.20	12.20	-1.61%	106,679
Jul 10, 2026	12.55	12.80	12.20	12.40	12.40	-1.59%	27,998
Jul 9, 2026	13.00	13.00	12.40	12.60	12.60	-	68,898
Jul 8, 2026	13.05	13.10	12.50	12.60	12.60	-2.33%	53,658
Jul 7, 2026	13.15	13.40	12.85	12.90	12.90	-0.39%	44,150
Jul 6, 2026	13.65	14.10	12.95	12.95	12.95	-4.78%	122,726
Jul 3, 2026	12.20	13.75	12.15	13.60	13.60	11.48%	184,941
Jul 2, 2026	12.25	12.35	12.05	12.20	12.20	-0.41%	20,973
Jul 1, 2026	12.10	12.30	11.95	12.25	12.25	1.24%	27,396
Jun 30, 2026	12.30	12.75	12.10	12.10	12.10	-1.63%	97,136
Jun 29, 2026	12.20	12.60	12.15	12.30	12.30	1.65%	74,392
Jun 26, 2026	12.70	12.95	12.00	12.10	12.10	-4.72%	137,105
Jun 25, 2026	14.30	14.30	12.70	12.70	12.70	-11.50%	226,384
Jun 24, 2026	15.50	15.70	14.20	14.35	14.35	-7.12%	270,904