Eolus Aktiebolag (publ) (STO:EOLU.B)
Sweden · Delayed Price · Currency is SEK 54.40
-0.90 (-1.63%)
Jul 31, 2025, 12:42 PM CET
Eolus Aktiebolag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 53.50 | 54.00 | 52.70 | 52.90 | 52.90 | -2.22% | 19,902 |
| Jul 31, 2025 | 55.10 | 55.20 | 54.00 | 54.10 | 54.10 | -2.17% | 17,750 |
| Jul 30, 2025 | 55.50 | 55.90 | 54.70 | 55.30 | 55.30 | 2.22% | 17,499 |
| Jul 29, 2025 | 57.00 | 57.00 | 54.10 | 54.10 | 54.10 | -4.75% | 24,620 |
| Jul 28, 2025 | 58.40 | 58.90 | 56.70 | 56.80 | 56.80 | -2.74% | 25,104 |
| Jul 25, 2025 | 56.90 | 59.10 | 56.20 | 58.40 | 58.40 | 3.00% | 48,362 |
| Jul 24, 2025 | 55.60 | 56.90 | 55.00 | 56.70 | 56.70 | 1.80% | 28,076 |
| Jul 23, 2025 | 55.50 | 56.00 | 55.20 | 55.70 | 55.70 | 1.27% | 19,813 |
| Jul 22, 2025 | 55.20 | 55.50 | 54.00 | 55.00 | 55.00 | -0.18% | 23,690 |
| Jul 21, 2025 | 55.20 | 55.70 | 55.00 | 55.10 | 55.10 | -0.18% | 20,242 |
| Jul 18, 2025 | 55.40 | 55.90 | 55.10 | 55.20 | 55.20 | -0.72% | 21,378 |
| Jul 17, 2025 | 54.90 | 56.20 | 54.90 | 55.60 | 55.60 | 0.36% | 19,000 |
| Jul 16, 2025 | 56.70 | 56.70 | 54.60 | 55.40 | 55.40 | -1.07% | 13,658 |
| Jul 15, 2025 | 56.00 | 57.00 | 55.80 | 56.00 | 56.00 | 0.36% | 23,793 |
| Jul 14, 2025 | 56.20 | 56.90 | 55.70 | 55.80 | 55.80 | -1.41% | 19,401 |
| Jul 11, 2025 | 57.30 | 57.30 | 56.60 | 56.60 | 56.60 | -1.22% | 15,409 |
| Jul 10, 2025 | 57.00 | 57.50 | 56.90 | 57.30 | 57.30 | 0.70% | 26,486 |
| Jul 9, 2025 | 56.60 | 57.50 | 56.10 | 56.90 | 56.90 | 0.35% | 18,981 |
| Jul 8, 2025 | 56.70 | 57.30 | 56.00 | 56.70 | 56.70 | 0.18% | 18,584 |
| Jul 7, 2025 | 58.00 | 58.00 | 56.60 | 56.60 | 56.60 | -2.58% | 29,887 |
| Jul 4, 2025 | 56.70 | 58.20 | 56.70 | 58.10 | 58.10 | 2.47% | 44,805 |
| Jul 3, 2025 | 57.50 | 57.80 | 56.50 | 56.70 | 56.70 | -0.53% | 41,455 |
| Jul 2, 2025 | 56.70 | 57.50 | 55.50 | 57.00 | 57.00 | 0.18% | 44,852 |
| Jul 1, 2025 | 55.50 | 57.80 | 55.50 | 56.90 | 56.90 | 4.02% | 59,263 |
| Jun 30, 2025 | 54.40 | 55.80 | 54.10 | 54.70 | 54.70 | 0.74% | 44,179 |
| Jun 27, 2025 | 54.20 | 54.80 | 53.80 | 54.30 | 54.30 | 1.50% | 24,358 |
| Jun 26, 2025 | 53.40 | 53.90 | 53.00 | 53.50 | 53.50 | - | 21,167 |
| Jun 25, 2025 | 54.30 | 54.90 | 53.10 | 53.50 | 53.50 | -1.11% | 26,895 |
| Jun 24, 2025 | 51.10 | 54.40 | 50.40 | 54.10 | 54.10 | 5.66% | 61,176 |
| Jun 23, 2025 | 51.20 | 52.00 | 50.30 | 51.20 | 51.20 | 0.39% | 38,485 |
| Jun 19, 2025 | 52.30 | 52.50 | 50.90 | 51.00 | 51.00 | -2.67% | 39,387 |
| Jun 18, 2025 | 53.60 | 53.60 | 52.40 | 52.40 | 52.40 | -1.69% | 28,706 |
| Jun 17, 2025 | 53.20 | 54.20 | 53.00 | 53.30 | 53.30 | -0.37% | 21,962 |
| Jun 16, 2025 | 52.50 | 54.70 | 52.50 | 53.50 | 53.50 | -0.56% | 37,311 |
| Jun 13, 2025 | 52.70 | 54.90 | 51.60 | 53.80 | 53.80 | 2.09% | 100,612 |
| Jun 12, 2025 | 52.20 | 53.30 | 51.20 | 52.70 | 52.70 | 0.38% | 45,092 |
| Jun 11, 2025 | 49.75 | 52.50 | 49.00 | 52.50 | 52.50 | 4.79% | 123,705 |
| Jun 10, 2025 | 49.65 | 50.60 | 48.80 | 50.10 | 50.10 | 1.42% | 48,100 |
| Jun 9, 2025 | 49.50 | 50.10 | 49.00 | 49.40 | 49.40 | -0.20% | 34,249 |
| Jun 5, 2025 | 49.85 | 50.50 | 49.05 | 49.50 | 49.50 | -0.60% | 45,104 |
| Jun 4, 2025 | 50.10 | 51.00 | 49.00 | 49.80 | 49.80 | -0.60% | 39,313 |
| Jun 3, 2025 | 51.70 | 51.90 | 49.00 | 50.10 | 50.10 | -1.96% | 44,147 |
| Jun 2, 2025 | 48.55 | 53.10 | 48.50 | 51.10 | 51.10 | 6.35% | 229,890 |
| May 30, 2025 | 50.40 | 52.40 | 48.05 | 48.05 | 48.05 | -4.28% | 95,370 |
| May 28, 2025 | 52.50 | 53.10 | 50.10 | 50.20 | 50.20 | -3.65% | 33,930 |
| May 27, 2025 | 53.30 | 53.90 | 52.10 | 52.10 | 52.10 | -2.07% | 40,011 |
| May 26, 2025 | 50.90 | 53.40 | 50.90 | 53.20 | 53.20 | 7.47% | 149,599 |
| May 23, 2025 | 50.50 | 51.10 | 49.10 | 49.50 | 49.50 | -2.37% | 39,866 |
| May 22, 2025 | 50.90 | 51.40 | 50.50 | 50.70 | 50.70 | -1.36% | 21,561 |
| May 21, 2025 | 51.40 | 51.90 | 50.00 | 51.40 | 51.40 | 0.78% | 44,114 |