Eolus Aktiebolag Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	44.20	46.65	43.75	46.35	46.35	5.58%	83,128
May 21, 2026	43.90	44.60	43.65	43.90	43.90	0.34%	21,602
May 20, 2026	43.35	44.25	43.35	43.75	43.75	0.92%	16,845
May 19, 2026	44.15	45.50	43.35	43.35	43.35	-0.91%	35,621
May 18, 2026	44.15	44.70	43.30	43.75	43.75	-0.79%	53,829
May 15, 2026	44.00	45.50	43.95	44.10	44.10	-1.78%	44,855
May 13, 2026	44.65	45.30	44.20	44.90	44.90	1.13%	34,718
May 12, 2026	43.75	45.10	43.50	44.40	44.40	0.57%	45,218
May 11, 2026	44.50	44.50	43.00	44.15	44.15	-1.45%	47,882
May 8, 2026	45.80	45.80	44.65	44.80	44.80	-2.18%	21,772
May 7, 2026	45.90	46.00	45.50	45.80	45.80	-0.22%	64,895
May 6, 2026	43.40	46.55	42.80	45.90	45.90	4.44%	150,500
May 5, 2026	43.00	44.30	42.60	43.95	43.95	1.03%	50,994
May 4, 2026	43.20	44.45	43.00	43.50	43.50	0.35%	56,353
Apr 30, 2026	42.95	43.65	42.15	43.35	43.35	0.46%	21,512
Apr 29, 2026	43.35	43.95	42.45	43.15	43.15	-0.23%	35,121
Apr 28, 2026	43.50	44.20	42.65	43.25	43.25	0.58%	61,727
Apr 27, 2026	40.40	43.50	40.40	43.00	43.00	6.30%	105,636
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%	31,630
Apr 14, 2026	37.70	38.70	37.55	38.70	38.70	3.61%	29,883
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%	31,101
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