Eolus Aktiebolag (publ) (STO:EOLU.B)
Sweden · Delayed Price · Currency is SEK 46.05
+0.30 (0.66%)
Sep 3, 2026, 5:29 PM CET
Eolus Aktiebolag Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 46.45 | 46.55 | 45.60 | 46.05 | 46.05 | 0.66% | 31,530 |
| Sep 2, 2026 | 47.10 | 48.50 | 45.75 | 45.75 | 45.75 | -2.87% | 49,720 |
| Sep 1, 2026 | 46.90 | 47.90 | 46.65 | 47.10 | 47.10 | 0.53% | 50,408 |
| Aug 31, 2026 | 46.70 | 48.00 | 46.60 | 46.85 | 46.85 | 0.54% | 89,534 |
| Aug 28, 2026 | 44.50 | 47.70 | 44.20 | 46.60 | 46.60 | 6.64% | 130,561 |
| Aug 27, 2026 | 42.05 | 44.95 | 41.45 | 43.70 | 43.70 | -1.35% | 86,608 |
| Aug 26, 2026 | 44.55 | 45.45 | 44.30 | 44.30 | 44.30 | -0.89% | 27,276 |
| Aug 25, 2026 | 43.75 | 45.40 | 43.55 | 44.70 | 44.70 | 1.71% | 63,575 |
| Aug 24, 2026 | 43.80 | 44.70 | 43.55 | 43.95 | 43.95 | -0.23% | 28,437 |
| Aug 21, 2026 | 43.15 | 45.00 | 43.15 | 44.05 | 44.05 | 2.20% | 33,135 |
| Aug 20, 2026 | 43.20 | 44.15 | 42.80 | 43.10 | 43.10 | -0.35% | 47,323 |
| Aug 19, 2026 | 44.40 | 44.40 | 43.10 | 43.25 | 43.25 | -1.70% | 30,871 |
| Aug 18, 2026 | 43.85 | 45.35 | 43.30 | 44.00 | 44.00 | 1.62% | 77,979 |
| Aug 17, 2026 | 42.20 | 44.90 | 41.80 | 43.30 | 43.30 | 2.85% | 70,938 |
| Aug 14, 2026 | 38.00 | 43.00 | 38.00 | 42.10 | 42.10 | 10.79% | 113,489 |
| Aug 13, 2026 | 38.15 | 38.30 | 37.65 | 38.00 | 38.00 | 0.13% | 16,167 |
| Aug 12, 2026 | 37.90 | 38.70 | 37.55 | 37.95 | 37.95 | 1.34% | 27,189 |
| Aug 11, 2026 | 36.60 | 38.00 | 36.60 | 37.45 | 37.45 | 2.32% | 30,973 |
| Aug 10, 2026 | 36.55 | 37.65 | 36.55 | 36.60 | 36.60 | 0.14% | 22,064 |
| Aug 7, 2026 | 36.65 | 37.30 | 36.45 | 36.55 | 36.55 | -0.27% | 24,686 |
| Aug 6, 2026 | 36.25 | 37.30 | 36.20 | 36.65 | 36.65 | 0.96% | 18,255 |
| Aug 5, 2026 | 36.35 | 36.85 | 36.25 | 36.30 | 36.30 | -1.49% | 22,548 |
| Aug 4, 2026 | 36.25 | 36.95 | 36.00 | 36.85 | 36.85 | 1.38% | 8,953 |
| Aug 3, 2026 | 36.60 | 36.80 | 35.95 | 36.35 | 36.35 | 0.14% | 34,684 |
| Jul 31, 2026 | 36.25 | 37.00 | 36.00 | 36.30 | 36.30 | 0.83% | 22,603 |
| Jul 30, 2026 | 36.05 | 36.70 | 36.00 | 36.00 | 36.00 | -0.14% | 30,599 |
| Jul 29, 2026 | 36.45 | 36.80 | 36.00 | 36.05 | 36.05 | -0.14% | 25,189 |
| Jul 28, 2026 | 36.40 | 36.75 | 36.10 | 36.10 | 36.10 | -1.37% | 38,237 |
| Jul 27, 2026 | 36.45 | 36.75 | 36.00 | 36.60 | 36.60 | 0.14% | 32,709 |
| Jul 24, 2026 | 37.05 | 37.25 | 36.50 | 36.55 | 36.55 | -0.68% | 19,121 |
| Jul 23, 2026 | 38.05 | 38.30 | 36.55 | 36.80 | 36.80 | -2.52% | 23,708 |
| Jul 22, 2026 | 37.00 | 38.15 | 36.65 | 37.75 | 37.75 | 2.44% | 31,076 |
| Jul 21, 2026 | 37.00 | 37.45 | 36.25 | 36.85 | 36.85 | 0.14% | 25,987 |
| Jul 20, 2026 | 38.00 | 38.00 | 36.60 | 36.80 | 36.80 | -2.52% | 36,471 |
| Jul 17, 2026 | 39.85 | 39.85 | 37.75 | 37.75 | 37.75 | -5.39% | 52,405 |
| Jul 16, 2026 | 40.95 | 41.10 | 37.40 | 39.90 | 39.90 | -1.60% | 56,236 |
| Jul 15, 2026 | 40.05 | 41.20 | 39.70 | 40.55 | 40.55 | 1.25% | 14,819 |
| Jul 14, 2026 | 40.15 | 40.75 | 40.05 | 40.05 | 40.05 | -0.25% | 17,793 |
| Jul 13, 2026 | 40.65 | 41.00 | 40.00 | 40.15 | 40.15 | -1.59% | 18,767 |
| Jul 10, 2026 | 40.80 | 41.25 | 40.65 | 40.80 | 40.80 | -0.85% | 6,198 |
| Jul 9, 2026 | 40.80 | 41.35 | 40.65 | 41.15 | 41.15 | 0.98% | 11,438 |
| Jul 8, 2026 | 41.50 | 41.50 | 40.50 | 40.75 | 40.75 | -1.21% | 38,531 |
| Jul 7, 2026 | 41.95 | 42.00 | 41.25 | 41.25 | 41.25 | -1.67% | 29,458 |
| Jul 6, 2026 | 42.70 | 42.70 | 41.60 | 41.95 | 41.95 | -1.76% | 22,468 |
| Jul 3, 2026 | 43.25 | 44.10 | 42.70 | 42.70 | 42.70 | -1.16% | 33,685 |
| Jul 2, 2026 | 42.85 | 44.05 | 42.05 | 43.20 | 43.20 | 0.93% | 35,187 |
| Jul 1, 2026 | 43.35 | 43.40 | 42.15 | 42.80 | 42.80 | -1.27% | 34,624 |
| Jun 30, 2026 | 42.60 | 44.50 | 42.60 | 43.35 | 43.35 | 2.24% | 96,965 |
| Jun 29, 2026 | 40.00 | 42.95 | 40.00 | 42.40 | 42.40 | 8.58% | 141,529 |
| Jun 26, 2026 | 39.20 | 40.00 | 38.85 | 39.05 | 39.05 | -1.01% | 20,213 |