Eolus Aktiebolag Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	39.55	40.55	39.05	40.45	40.45	2.80%	56,340
Apr 23, 2026	38.65	39.85	38.20	39.35	39.35	2.61%	23,293
Apr 22, 2026	38.25	38.65	38.20	38.35	38.35	0.39%	17,613
Apr 21, 2026	39.00	39.15	38.20	38.20	38.20	-1.80%	15,389
Apr 20, 2026	38.25	39.05	37.50	38.90	38.90	1.70%	35,827
Apr 17, 2026	38.90	39.50	38.25	38.25	38.25	-1.92%	38,617
Apr 16, 2026	39.00	39.45	38.60	39.00	39.00	0.65%	15,865
Apr 15, 2026	38.65	39.30	38.55	38.75	38.75	0.13%	30,519
Apr 14, 2026	37.70	38.70	37.55	38.70	38.70	3.61%	28,410
Apr 13, 2026	36.60	38.20	36.45	37.35	37.35	0.81%	43,140
Apr 10, 2026	36.45	37.40	36.45	37.05	37.05	1.65%	66,101
Apr 9, 2026	36.60	37.10	36.25	36.45	36.45	-0.95%	43,142
Apr 8, 2026	36.70	37.45	36.45	36.80	36.80	0.41%	38,893
Apr 7, 2026	36.55	37.95	36.50	36.65	36.65	-0.14%	64,225
Apr 2, 2026	36.50	36.75	36.05	36.70	36.70	-0.68%	17,524
Apr 1, 2026	36.95	37.50	36.75	36.95	36.95	0.68%	28,110
Mar 31, 2026	36.40	37.35	36.00	36.70	36.70	0.82%	77,183
Mar 30, 2026	34.85	36.50	34.85	36.40	36.40	3.26%	65,776
Mar 27, 2026	35.65	35.65	34.80	35.25	35.25	-0.84%	45,734
Mar 26, 2026	35.80	36.35	35.35	35.55	35.55	-0.70%	52,074
Mar 25, 2026	34.65	35.85	34.65	35.80	35.80	3.02%	30,358
Mar 24, 2026	34.80	35.20	34.25	34.75	34.75	-0.29%	31,091
Mar 23, 2026	34.15	35.40	33.35	34.85	34.85	0.43%	51,378
Mar 20, 2026	35.90	35.90	34.55	34.70	34.70	-1.98%	58,248
Mar 19, 2026	36.60	36.60	34.70	35.40	35.40	-3.15%	63,782
Mar 18, 2026	36.55	36.90	36.25	36.55	36.55	-	21,630
Mar 17, 2026	36.30	37.10	36.00	36.55	36.55	0.41%	21,011
Mar 16, 2026	36.85	37.95	36.15	36.40	36.40	-1.22%	52,407
Mar 13, 2026	36.40	38.20	35.90	36.85	36.85	1.10%	99,091
Mar 12, 2026	35.40	36.90	35.20	36.45	36.45	2.82%	48,630
Mar 11, 2026	36.55	36.55	35.15	35.45	35.45	-0.98%	39,246
Mar 10, 2026	34.55	36.10	34.55	35.80	35.80	3.62%	54,693
Mar 9, 2026	34.10	34.80	33.95	34.55	34.55	-1.43%	93,264
Mar 6, 2026	35.35	35.55	34.50	35.05	35.05	-0.71%	41,262
Mar 5, 2026	35.70	35.95	35.20	35.30	35.30	-1.26%	10,917
Mar 4, 2026	35.65	36.25	35.25	35.75	35.75	0.28%	30,337
Mar 3, 2026	36.65	36.65	35.50	35.65	35.65	-2.99%	46,027
Mar 2, 2026	36.60	36.75	35.70	36.75	36.75	-	54,570
Feb 27, 2026	36.60	37.10	36.30	36.75	36.75	-0.14%	42,839
Feb 26, 2026	35.50	36.90	35.15	36.80	36.80	3.52%	53,829
Feb 25, 2026	35.80	36.25	35.50	35.55	35.55	-0.70%	28,882
Feb 24, 2026	35.65	36.30	35.45	35.80	35.80	0.42%	23,964
Feb 23, 2026	36.50	36.65	35.50	35.65	35.65	-3.12%	61,065
Feb 20, 2026	37.75	37.75	36.55	36.80	36.80	-3.16%	24,271
Feb 19, 2026	37.90	38.10	37.00	38.00	38.00	0.40%	33,986
Feb 18, 2026	37.60	37.85	36.45	37.85	37.85	0.26%	57,337
Feb 17, 2026	37.25	37.90	36.80	37.75	37.75	1.07%	53,353
Feb 16, 2026	36.10	37.85	36.10	37.35	37.35	10.67%	248,850
Feb 13, 2026	33.35	33.85	33.25	33.75	33.75	1.35%	57,175
Feb 12, 2026	34.70	35.10	33.30	33.30	33.30	-3.62%	120,483