Eolus Aktiebolag (publ) (STO:EOLU.B)
Sweden · Delayed Price · Currency is SEK 41.60
-0.10 (-0.24%)
Oct 10, 2025, 5:29 PM CET
Eolus Aktiebolag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |