Eltel AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	16.40	16.65	15.65	16.00	16.00	-4.19%	180,599
Oct 30, 2026	16.25	16.70	15.85	16.70	16.70	1.21%	210,632
Oct 29, 2026	17.25	18.00	16.00	16.50	16.50	-4.07%	327,873
Oct 28, 2026	16.00	17.20	16.00	17.20	17.20	7.50%	125,750
Oct 27, 2026	15.95	16.00	15.75	16.00	16.00	-	86,194
Oct 26, 2026	16.35	16.35	15.70	16.00	16.00	-1.84%	207,671
Oct 23, 2026	16.50	16.50	16.00	16.30	16.30	-0.91%	118,959
Oct 22, 2026	16.95	17.25	16.40	16.45	16.45	-1.79%	90,446
Oct 21, 2026	16.80	17.00	16.45	16.75	16.75	-	49,244
Oct 20, 2026	16.85	16.95	16.40	16.75	16.75	-0.89%	92,091
Oct 19, 2026	16.85	17.60	16.50	16.90	16.90	1.50%	192,639
Oct 16, 2026	16.95	16.95	16.55	16.65	16.65	-1.19%	53,928
Oct 15, 2026	16.70	17.35	16.45	16.85	16.85	-	132,288
Oct 14, 2026	16.90	17.35	16.40	16.85	16.85	1.81%	155,474
Oct 13, 2026	16.95	17.85	16.40	16.55	16.55	-2.36%	152,120
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