Eolus Aktiebolag (publ) (STO:EOLU.B)
Sweden · Delayed Price · Currency is SEK 43.25
-0.65 (-1.48%)
Nov 3, 2025, 2:05 PM CET
Eolus Aktiebolag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 43.60 | 44.00 | 43.35 | 43.90 | 43.90 | 0.80% | 15,110 |
| Oct 30, 2025 | 43.60 | 44.00 | 43.05 | 43.55 | 43.55 | -0.11% | 21,688 |
| Oct 29, 2025 | 43.65 | 44.30 | 43.20 | 43.60 | 43.60 | 0.11% | 33,344 |
| Oct 28, 2025 | 44.45 | 44.45 | 43.20 | 43.55 | 43.55 | -2.02% | 22,766 |
| Oct 27, 2025 | 43.45 | 44.50 | 42.95 | 44.45 | 44.45 | 3.13% | 49,905 |
| Oct 24, 2025 | 42.45 | 43.50 | 42.10 | 43.10 | 43.10 | 2.01% | 40,345 |
| Oct 23, 2025 | 43.25 | 43.25 | 41.95 | 42.25 | 42.25 | -3.43% | 54,314 |
| Oct 22, 2025 | 41.55 | 43.75 | 41.50 | 43.75 | 43.75 | 4.67% | 99,057 |
| Oct 21, 2025 | 41.70 | 42.00 | 41.40 | 41.80 | 41.80 | 0.24% | 54,032 |
| Oct 20, 2025 | 41.80 | 41.95 | 41.55 | 41.70 | 41.70 | -0.24% | 16,428 |
| Oct 17, 2025 | 41.80 | 41.85 | 41.45 | 41.80 | 41.80 | -0.36% | 11,598 |
| Oct 16, 2025 | 42.20 | 42.50 | 41.50 | 41.95 | 41.95 | -0.94% | 31,144 |
| Oct 15, 2025 | 42.05 | 42.40 | 42.00 | 42.35 | 42.35 | 1.56% | 31,757 |
| Oct 14, 2025 | 41.40 | 42.00 | 41.20 | 41.70 | 41.70 | 0.72% | 26,468 |
| Oct 13, 2025 | 41.60 | 41.70 | 41.20 | 41.40 | 41.40 | -0.48% | 25,149 |
| Oct 10, 2025 | 41.75 | 42.15 | 41.55 | 41.60 | 41.60 | -0.24% | 16,410 |
| Oct 9, 2025 | 41.65 | 42.10 | 41.60 | 41.70 | 41.70 | 0.12% | 30,930 |
| Oct 8, 2025 | 41.25 | 42.00 | 41.20 | 41.65 | 41.65 | 1.09% | 24,308 |
| Oct 7, 2025 | 41.30 | 41.40 | 41.00 | 41.20 | 41.20 | -0.36% | 26,913 |
| Oct 6, 2025 | 41.50 | 41.80 | 41.20 | 41.35 | 41.35 | - | 36,182 |
| Oct 3, 2025 | 40.95 | 41.70 | 40.90 | 41.35 | 41.35 | 0.85% | 25,814 |
| Oct 2, 2025 | 41.40 | 42.00 | 40.85 | 41.00 | 41.00 | -1.20% | 56,220 |
| Oct 1, 2025 | 41.95 | 42.15 | 41.00 | 41.50 | 41.50 | -1.31% | 66,192 |
| Sep 30, 2025 | 42.05 | 42.60 | 41.90 | 42.05 | 42.05 | -0.71% | 32,588 |
| Sep 29, 2025 | 41.85 | 42.70 | 41.85 | 42.35 | 42.35 | 1.19% | 25,854 |
| Sep 26, 2025 | 41.55 | 42.10 | 41.50 | 41.85 | 41.85 | 1.21% | 15,311 |
| Sep 25, 2025 | 42.15 | 42.30 | 41.35 | 41.35 | 41.35 | -1.90% | 17,896 |
| Sep 24, 2025 | 41.70 | 42.35 | 41.40 | 42.15 | 42.15 | 0.96% | 31,325 |
| Sep 23, 2025 | 42.35 | 42.55 | 41.75 | 41.75 | 41.75 | -1.18% | 22,932 |
| Sep 22, 2025 | 42.55 | 42.60 | 41.90 | 42.25 | 42.25 | -0.71% | 101,157 |
| Sep 19, 2025 | 42.90 | 43.35 | 42.55 | 42.55 | 42.55 | -0.82% | 38,491 |
| Sep 18, 2025 | 42.40 | 43.00 | 42.40 | 42.90 | 42.90 | 1.18% | 174,792 |
| Sep 17, 2025 | 41.95 | 42.80 | 41.95 | 42.40 | 42.40 | 0.24% | 34,642 |
| Sep 16, 2025 | 42.10 | 42.35 | 41.70 | 42.30 | 42.30 | 0.48% | 34,860 |
| Sep 15, 2025 | 42.90 | 43.40 | 41.95 | 42.10 | 42.10 | -1.86% | 65,042 |
| Sep 12, 2025 | 42.20 | 43.10 | 42.20 | 42.90 | 42.90 | 0.47% | 25,741 |
| Sep 11, 2025 | 41.30 | 42.95 | 41.10 | 42.70 | 42.70 | 2.64% | 60,204 |
| Sep 10, 2025 | 41.30 | 41.80 | 40.95 | 41.60 | 41.60 | 1.09% | 77,497 |
| Sep 9, 2025 | 41.90 | 42.35 | 41.15 | 41.15 | 41.15 | -2.26% | 64,349 |
| Sep 8, 2025 | 42.05 | 42.75 | 41.65 | 42.10 | 42.10 | 0.24% | 47,111 |
| Sep 5, 2025 | 41.80 | 42.40 | 41.65 | 42.00 | 42.00 | 0.12% | 45,756 |
| Sep 4, 2025 | 42.05 | 42.80 | 41.40 | 41.95 | 41.95 | -0.12% | 75,743 |
| Sep 3, 2025 | 42.50 | 42.95 | 42.00 | 42.00 | 42.00 | -0.94% | 49,044 |
| Sep 2, 2025 | 43.55 | 43.55 | 42.40 | 42.40 | 42.40 | -2.19% | 76,674 |
| Sep 1, 2025 | 43.85 | 44.40 | 43.20 | 43.35 | 43.35 | -1.03% | 49,646 |
| Aug 29, 2025 | 44.70 | 44.70 | 43.80 | 43.80 | 43.80 | -2.01% | 127,125 |
| Aug 28, 2025 | 45.55 | 46.20 | 44.35 | 44.70 | 44.70 | -1.32% | 81,893 |
| Aug 27, 2025 | 46.70 | 46.70 | 45.05 | 45.30 | 45.30 | -3.00% | 106,866 |
| 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 |