Eolus Aktiebolag (publ) (STO:EOLU.B)
Sweden · Delayed Price · Currency is SEK 46.25
-0.45 (-0.96%)
Aug 27, 2025, 9:41 AM CET
Eolus Aktiebolag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 49.50 | 49.95 | 46.25 | 46.70 | 46.70 | -18.21% | 445,110 |
| Aug 25, 2025 | 57.80 | 58.20 | 57.00 | 57.10 | 57.10 | -1.72% | 40,543 |
| Aug 22, 2025 | 57.00 | 58.70 | 57.00 | 58.10 | 58.10 | 1.22% | 34,644 |
| Aug 21, 2025 | 57.10 | 58.00 | 56.00 | 57.40 | 57.40 | 0.35% | 26,515 |
| Aug 20, 2025 | 57.60 | 57.90 | 56.80 | 57.20 | 57.20 | -0.87% | 18,130 |
| Aug 19, 2025 | 57.10 | 57.90 | 57.10 | 57.70 | 57.70 | 0.35% | 18,797 |
| Aug 18, 2025 | 57.00 | 58.00 | 56.50 | 57.50 | 57.50 | 0.70% | 36,809 |
| Aug 15, 2025 | 54.80 | 57.20 | 54.50 | 57.10 | 57.10 | 4.77% | 37,328 |
| Aug 14, 2025 | 55.70 | 56.20 | 54.50 | 54.50 | 54.50 | -2.33% | 23,537 |
| Aug 13, 2025 | 56.80 | 56.90 | 55.60 | 55.80 | 55.80 | -1.93% | 17,422 |
| Aug 12, 2025 | 57.00 | 57.30 | 56.10 | 56.90 | 56.90 | 1.07% | 16,543 |
| Aug 11, 2025 | 58.00 | 58.00 | 55.50 | 56.30 | 56.30 | -2.43% | 26,641 |
| Aug 8, 2025 | 58.00 | 58.50 | 57.50 | 57.70 | 57.70 | -0.52% | 21,831 |
| Aug 7, 2025 | 57.00 | 58.20 | 57.00 | 58.00 | 58.00 | 1.75% | 44,733 |
| Aug 6, 2025 | 56.80 | 57.90 | 56.70 | 57.00 | 57.00 | 0.53% | 26,129 |
| Aug 5, 2025 | 55.80 | 57.80 | 55.80 | 56.70 | 56.70 | 2.16% | 63,677 |
| Aug 4, 2025 | 53.10 | 56.10 | 53.00 | 55.50 | 55.50 | 4.91% | 48,611 |
| 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 |