Eolus Aktiebolag Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	41.00	41.65	40.80	40.80	-	-0.49%	20,959
Jan 20, 2026	41.20	41.40	40.50	41.00	41.00	-0.36%	54,451
Jan 19, 2026	41.30	41.75	40.75	41.15	41.15	-3.18%	56,969
Jan 16, 2026	43.00	43.25	42.20	42.50	42.50	-1.73%	40,158
Jan 15, 2026	42.80	43.25	42.55	43.25	43.25	0.58%	48,704
Jan 14, 2026	42.75	43.70	42.50	43.00	43.00	0.47%	58,364
Jan 13, 2026	43.10	43.30	42.15	42.80	42.80	-0.23%	23,304
Jan 12, 2026	42.95	43.40	42.60	42.90	42.90	0.70%	33,936
Jan 9, 2026	43.15	43.20	42.50	42.60	42.60	-1.39%	42,068
Jan 8, 2026	43.75	44.10	43.05	43.20	43.20	-1.26%	34,432
Jan 7, 2026	43.30	44.50	43.20	43.75	43.75	1.63%	69,247
Jan 5, 2026	43.10	43.45	42.80	43.05	43.05	-0.35%	29,035
Jan 2, 2026	43.15	43.45	41.90	43.20	43.20	0.23%	41,456
Dec 30, 2025	43.70	43.80	42.85	43.10	43.10	-1.60%	133,522
Dec 29, 2025	41.20	44.00	41.20	43.80	43.80	6.44%	202,359
Dec 23, 2025	39.85	41.60	39.25	41.15	41.15	2.87%	158,502
Dec 22, 2025	39.85	40.00	39.10	40.00	40.00	-0.12%	69,456
Dec 19, 2025	40.35	40.60	39.45	40.05	40.05	-0.50%	59,838
Dec 18, 2025	39.60	40.80	38.95	40.25	40.25	5.09%	158,847
Dec 17, 2025	38.85	39.45	38.20	38.30	38.30	-1.54%	26,008
Dec 16, 2025	38.75	39.20	38.70	38.90	38.90	-	14,902
Dec 15, 2025	39.75	40.25	38.65	38.90	38.90	-1.52%	32,964
Dec 12, 2025	38.75	39.90	38.75	39.50	39.50	1.67%	15,408
Dec 11, 2025	38.85	39.45	38.60	38.85	38.85	0.91%	45,928
Dec 10, 2025	39.00	39.25	38.40	38.50	38.50	-	16,632
Dec 9, 2025	38.40	39.65	38.20	38.50	38.50	1.32%	41,558
Dec 8, 2025	39.30	39.40	38.00	38.00	38.00	-3.92%	42,849
Dec 5, 2025	38.90	39.80	38.90	39.55	39.55	1.41%	10,171
Dec 4, 2025	39.05	39.45	38.60	39.00	39.00	-	30,844
Dec 3, 2025	39.25	39.70	38.60	39.00	39.00	-0.76%	30,355
Dec 2, 2025	39.85	40.55	39.25	39.30	39.30	-1.26%	30,728
Dec 1, 2025	41.55	41.75	39.80	39.80	39.80	-4.21%	30,133
Nov 28, 2025	41.10	43.30	41.10	41.55	41.55	0.36%	106,065
Nov 27, 2025	38.10	41.40	38.10	41.40	41.40	11.14%	174,162
Nov 26, 2025	37.00	37.85	36.75	37.25	37.25	0.54%	41,415
Nov 25, 2025	36.65	37.70	36.65	37.05	37.05	2.49%	47,218
Nov 24, 2025	35.80	36.20	35.45	36.15	36.15	0.98%	62,015
Nov 21, 2025	35.95	36.30	35.45	35.80	35.80	-3.11%	47,865
Nov 20, 2025	37.05	37.75	36.70	36.95	35.45	-0.27%	90,238
Nov 19, 2025	39.05	39.05	34.65	37.05	35.55	-8.52%	293,707
Nov 18, 2025	41.60	41.60	40.40	40.50	38.86	-1.94%	60,157
Nov 17, 2025	40.80	42.15	40.55	41.30	39.62	1.47%	34,639
Nov 14, 2025	41.45	41.50	40.40	40.70	39.05	-1.09%	19,758
Nov 13, 2025	41.25	41.80	41.10	41.15	39.48	-0.24%	24,642
Nov 12, 2025	41.60	41.95	41.10	41.25	39.58	-0.48%	39,694
Nov 11, 2025	40.80	41.95	40.50	41.45	39.77	2.22%	33,569
Nov 10, 2025	40.25	40.85	40.00	40.55	38.90	0.75%	22,450
Nov 7, 2025	40.40	40.95	40.10	40.25	38.62	-0.49%	37,387
Nov 6, 2025	41.20	41.70	40.20	40.45	38.81	-2.18%	44,009
Nov 5, 2025	42.60	42.80	41.15	41.35	39.67	-2.82%	37,502