Eolus Aktiebolag (publ) (STO:EOLU.B)
Sweden · Delayed Price · Currency is SEK 51.00
+1.25 (2.51%)
Nov 10, 2026, 5:29 PM CET
Eolus Aktiebolag Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 49.50 | 51.00 | 49.50 | 51.00 | 51.00 | 2.51% | 54,094 |
| Nov 9, 2026 | 50.50 | 51.00 | 49.25 | 49.75 | 49.75 | -1.68% | 34,807 |
| Nov 6, 2026 | 50.20 | 51.00 | 49.75 | 50.60 | 50.60 | - | 16,288 |
| Nov 5, 2026 | 50.60 | 51.90 | 49.95 | 50.60 | 50.60 | 0.20% | 30,538 |
| Nov 4, 2026 | 48.25 | 52.20 | 48.25 | 50.50 | 50.50 | 4.77% | 111,044 |
| Nov 3, 2026 | 47.05 | 48.65 | 46.60 | 48.20 | 48.20 | 2.01% | 25,249 |
| Nov 2, 2026 | 47.05 | 47.70 | 46.60 | 47.25 | 47.25 | 0.32% | 19,151 |
| Oct 30, 2026 | 48.00 | 48.30 | 47.10 | 47.10 | 47.10 | -2.18% | 11,900 |
| Oct 29, 2026 | 48.15 | 48.85 | 47.85 | 48.15 | 48.15 | -0.82% | 16,144 |
| Oct 28, 2026 | 47.60 | 48.55 | 47.35 | 48.55 | 48.55 | 1.57% | 19,111 |
| Oct 27, 2026 | 48.70 | 49.00 | 47.55 | 47.80 | 47.80 | -1.34% | 15,264 |
| Oct 26, 2026 | 46.60 | 48.75 | 46.60 | 48.45 | 48.45 | 4.19% | 33,150 |
| Oct 23, 2026 | 47.15 | 47.25 | 45.95 | 46.50 | 46.50 | -0.85% | 39,215 |
| Oct 22, 2026 | 47.20 | 47.70 | 46.40 | 46.90 | 46.90 | - | 36,302 |
| Oct 21, 2026 | 46.45 | 47.40 | 46.25 | 46.90 | 46.90 | 0.86% | 13,107 |
| Oct 20, 2026 | 46.50 | 46.80 | 45.65 | 46.50 | 46.50 | -0.11% | 37,956 |
| Oct 19, 2026 | 47.20 | 47.30 | 46.00 | 46.55 | 46.55 | -1.48% | 39,763 |
| Oct 16, 2026 | 48.20 | 48.85 | 47.25 | 47.25 | 47.25 | -2.28% | 43,792 |
| Oct 15, 2026 | 49.70 | 49.70 | 48.25 | 48.35 | 48.35 | -3.30% | 24,225 |
| Oct 14, 2026 | 48.75 | 50.90 | 48.75 | 50.00 | 50.00 | 1.94% | 20,730 |
| Oct 13, 2026 | 48.80 | 49.40 | 48.50 | 49.05 | 49.05 | 0.20% | 33,400 |
| Oct 12, 2026 | 48.75 | 49.55 | 48.60 | 48.95 | 48.95 | -0.51% | 22,688 |
| Oct 9, 2026 | 48.20 | 49.45 | 48.20 | 49.20 | 49.20 | 1.97% | 15,111 |
| Oct 8, 2026 | 48.40 | 48.65 | 47.50 | 48.25 | 48.25 | -0.82% | 36,866 |
| Oct 7, 2026 | 49.05 | 50.20 | 48.45 | 48.65 | 48.65 | -1.22% | 46,846 |
| Oct 6, 2026 | 49.85 | 50.20 | 49.05 | 49.25 | 49.25 | -1.20% | 19,680 |
| Oct 5, 2026 | 50.20 | 50.70 | 48.95 | 49.85 | 49.85 | -0.70% | 46,547 |
| Oct 2, 2026 | 47.80 | 51.70 | 47.80 | 50.20 | 50.20 | 5.46% | 81,785 |
| Oct 1, 2026 | 49.75 | 49.75 | 46.85 | 47.60 | 47.60 | -3.25% | 60,156 |
| Sep 30, 2026 | 49.15 | 50.20 | 49.00 | 49.20 | 49.20 | 0.10% | 42,635 |
| Sep 29, 2026 | 49.00 | 50.10 | 48.40 | 49.15 | 49.15 | 1.55% | 25,549 |
| Sep 28, 2026 | 49.00 | 49.75 | 48.35 | 48.40 | 48.40 | -1.02% | 31,996 |
| Sep 25, 2026 | 49.30 | 50.20 | 48.70 | 48.90 | 48.90 | -1.11% | 40,922 |
| Sep 24, 2026 | 50.60 | 50.90 | 48.85 | 49.45 | 49.45 | -2.27% | 28,147 |
| Sep 23, 2026 | 50.10 | 51.30 | 49.60 | 50.60 | 50.60 | 1.00% | 29,035 |
| Sep 22, 2026 | 50.30 | 50.60 | 49.60 | 50.10 | 50.10 | -0.40% | 43,638 |
| Sep 21, 2026 | 51.40 | 52.10 | 50.30 | 50.30 | 50.30 | -1.76% | 27,906 |
| Sep 18, 2026 | 52.20 | 52.90 | 51.20 | 51.20 | 51.20 | -0.78% | 51,639 |
| Sep 17, 2026 | 51.00 | 52.50 | 49.60 | 51.60 | 51.60 | 2.79% | 62,341 |
| Sep 16, 2026 | 50.90 | 51.40 | 50.10 | 50.20 | 50.20 | -0.79% | 27,006 |
| Sep 15, 2026 | 52.10 | 53.50 | 50.60 | 50.60 | 50.60 | -2.69% | 48,549 |
| Sep 14, 2026 | 52.10 | 52.80 | 51.30 | 52.00 | 52.00 | -0.19% | 57,218 |
| Sep 11, 2026 | 49.70 | 52.50 | 49.35 | 52.10 | 52.10 | 4.83% | 102,972 |
| Sep 10, 2026 | 46.30 | 49.75 | 46.30 | 49.70 | 49.70 | 6.54% | 95,082 |
| Sep 9, 2026 | 45.95 | 46.65 | 45.70 | 46.65 | 46.65 | 1.52% | 93,182 |
| Sep 8, 2026 | 46.25 | 46.75 | 45.55 | 45.95 | 45.95 | -0.65% | 56,666 |
| Sep 7, 2026 | 46.55 | 47.00 | 46.20 | 46.25 | 46.25 | -0.43% | 23,407 |
| Sep 4, 2026 | 46.50 | 47.70 | 46.25 | 46.45 | 46.45 | 0.87% | 62,573 |
| 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 |