Ellos Holding AB ELLOS
OMXSTO · Sweden · Retail Trade
SEK 56.50-0.80 (-1.40%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 56.50 | -1.40% | SEK 57.10 | SEK 57.10 | SEK 56.50 | 3.88K |
| 2026-09-30 | SEK 57.30 | +1.06% | SEK 57.00 | SEK 57.30 | SEK 56.70 | 1.58K |
| 2026-09-29 | SEK 56.70 | +1.25% | SEK 56.00 | SEK 57.00 | SEK 56.00 | 4.06K |
| 2026-09-28 | SEK 56.00 | -0.88% | SEK 56.00 | SEK 57.00 | SEK 55.40 | 2.65K |
| 2026-09-25 | SEK 56.50 | +0.18% | SEK 56.70 | SEK 57.00 | SEK 56.00 | 4.93K |
| 2026-09-24 | SEK 56.40 | -1.05% | SEK 56.70 | SEK 57.00 | SEK 56.00 | 4.37K |
| 2026-09-23 | SEK 57.00 | +1.06% | SEK 56.40 | SEK 57.00 | SEK 55.90 | 2.24K |
| 2026-09-22 | SEK 56.40 | 0.00% | SEK 56.00 | SEK 57.00 | SEK 55.70 | 7.49K |
| 2026-09-21 | SEK 56.40 | -0.70% | SEK 56.00 | SEK 56.80 | SEK 55.80 | 7.41K |
| 2026-09-18 | SEK 56.80 | +0.71% | SEK 56.40 | SEK 57.00 | SEK 55.40 | 7.62K |
| 2026-09-17 | SEK 56.40 | -2.76% | SEK 57.20 | SEK 57.20 | SEK 55.10 | 2.89K |
| 2026-09-16 | SEK 58.00 | +1.75% | SEK 57.00 | SEK 58.00 | SEK 55.00 | 1.86K |
| 2026-09-15 | SEK 57.00 | +1.79% | SEK 56.00 | SEK 58.00 | SEK 55.10 | 6.11K |
| 2026-09-14 | SEK 56.00 | -2.61% | SEK 57.50 | SEK 57.50 | SEK 55.00 | 1.73K |
| 2026-09-11 | SEK 57.50 | 0.00% | SEK 57.00 | SEK 58.00 | SEK 57.00 | 3.63K |
| 2026-09-10 | SEK 57.50 | -0.52% | SEK 57.10 | SEK 58.00 | SEK 57.10 | 2.75K |
| 2026-09-09 | SEK 57.80 | -0.34% | SEK 57.50 | SEK 58.20 | SEK 57.00 | 5.14K |
| 2026-09-08 | SEK 58.00 | 0.00% | SEK 58.00 | SEK 58.30 | SEK 57.30 | 10.91K |
| 2026-09-07 | SEK 58.00 | -0.68% | SEK 58.00 | SEK 58.60 | SEK 58.00 | 9.14K |
| 2026-09-04 | SEK 58.40 | +0.69% | SEK 58.20 | SEK 58.80 | SEK 58.00 | 7.80K |
| 2026-09-03 | SEK 58.00 | -1.53% | SEK 58.90 | SEK 59.80 | SEK 58.00 | 3.43K |
| 2026-09-02 | SEK 58.90 | +1.55% | SEK 58.00 | SEK 58.90 | SEK 57.60 | 19.18K |
| 2026-09-01 | SEK 58.00 | -0.51% | SEK 61.30 | SEK 61.30 | SEK 57.80 | 7.98K |
| 2026-08-31 | SEK 58.30 | -0.51% | SEK 58.40 | SEK 58.40 | SEK 57.10 | 15.02K |
| 2026-08-28 | SEK 58.60 | -1.35% | SEK 59.00 | SEK 59.20 | SEK 57.90 | 13.10K |
| 2026-08-27 | SEK 59.40 | +1.54% | SEK 58.50 | SEK 60.10 | SEK 57.00 | 35.70K |
| 2026-08-26 | SEK 58.50 | -0.17% | SEK 57.90 | SEK 58.60 | SEK 56.50 | 10.62K |
| 2026-08-25 | SEK 58.60 | +1.21% | SEK 58.40 | SEK 58.80 | SEK 56.00 | 56.46K |
| 2026-08-24 | SEK 57.90 | +2.84% | SEK 56.30 | SEK 58.00 | SEK 55.50 | 9.67K |
| 2026-08-21 | SEK 56.30 | -1.23% | SEK 57.00 | SEK 57.90 | SEK 56.00 | 5.69K |
| 2026-08-20 | SEK 57.00 | -0.87% | SEK 57.50 | SEK 60.00 | SEK 56.50 | 12.46K |
| 2026-08-19 | SEK 57.50 | +0.88% | SEK 57.00 | SEK 59.60 | SEK 57.00 | 13.47K |
| 2026-08-18 | SEK 57.00 | 0.00% | SEK 57.50 | SEK 60.50 | SEK 56.60 | 64.79K |
| 2026-08-17 | SEK 57.00 | +8.57% | SEK 55.70 | SEK 58.50 | SEK 55.70 | 65.41K |
| 2026-08-14 | SEK 52.50 | -0.94% | SEK 53.00 | SEK 53.50 | SEK 52.00 | 3.14K |
| 2026-08-13 | SEK 53.00 | +1.15% | SEK 52.40 | SEK 53.00 | SEK 50.70 | 9.78K |
| 2026-08-12 | SEK 52.40 | -1.13% | SEK 53.00 | SEK 53.00 | SEK 51.50 | 25.02K |
| 2026-08-11 | SEK 53.00 | -3.28% | SEK 54.00 | SEK 54.00 | SEK 51.00 | 19.26K |
| 2026-08-10 | SEK 54.80 | -1.26% | SEK 55.60 | SEK 56.50 | SEK 54.40 | 37.70K |
| 2026-08-07 | SEK 55.50 | -1.77% | SEK 56.00 | SEK 56.00 | SEK 55.10 | 17.83K |
| 2026-08-06 | SEK 56.50 | -1.74% | SEK 57.50 | SEK 57.90 | SEK 56.00 | 32.03K |
| 2026-08-05 | SEK 57.50 | 0.00% | SEK 57.50 | SEK 57.70 | SEK 57.50 | 7.03K |
| 2026-08-04 | SEK 57.50 | 0.00% | SEK 57.50 | SEK 58.00 | SEK 57.50 | 51.62K |
| 2026-08-03 | SEK 57.50 | -0.86% | SEK 58.00 | SEK 58.10 | SEK 57.50 | 95.50K |
| 2026-07-31 | SEK 58.00 | 0.00% | SEK 58.00 | SEK 58.60 | SEK 58.00 | 44.13K |
| 2026-07-30 | SEK 58.00 | 0.00% | SEK 58.00 | SEK 58.50 | SEK 58.00 | 5.89K |
| 2026-07-29 | SEK 58.00 | 0.00% | SEK 58.00 | SEK 58.40 | SEK 58.00 | 34.22K |
| 2026-07-28 | SEK 58.00 | 0.00% | SEK 58.10 | SEK 58.30 | SEK 57.90 | 32.00K |
| 2026-07-27 | SEK 58.00 | -0.51% | SEK 58.10 | SEK 58.20 | SEK 57.80 | 56.11K |
| 2026-07-24 | SEK 58.30 | +0.17% | SEK 58.00 | SEK 58.50 | SEK 58.00 | 12.10K |
| 2026-07-23 | SEK 58.20 | -0.17% | SEK 58.10 | SEK 58.50 | SEK 58.10 | 6.01K |
| 2026-07-22 | SEK 58.30 | +0.17% | SEK 58.10 | SEK 58.50 | SEK 58.10 | 8.58K |
| 2026-07-21 | SEK 58.20 | +0.17% | SEK 58.00 | SEK 58.60 | SEK 58.00 | 7.61K |
| 2026-07-20 | SEK 58.10 | +0.17% | SEK 58.00 | SEK 58.50 | SEK 58.00 | 8.06K |
| 2026-07-17 | SEK 58.00 | -1.53% | SEK 58.50 | SEK 58.50 | SEK 58.00 | 32.30K |
| 2026-07-16 | SEK 58.90 | -0.17% | SEK 58.60 | SEK 59.10 | SEK 58.00 | 58.48K |
| 2026-07-15 | SEK 59.00 | +0.17% | SEK 58.60 | SEK 59.30 | SEK 58.10 | 35.38K |
| 2026-07-14 | SEK 58.90 | -1.17% | SEK 59.00 | SEK 59.60 | SEK 58.10 | 20.32K |
| 2026-07-13 | SEK 59.60 | -0.67% | SEK 60.00 | SEK 60.30 | SEK 59.50 | 170.29K |
| 2026-07-10 | SEK 60.00 | -0.38% | SEK 60.20 | SEK 60.30 | SEK 59.99 | 267.33K |
| 2026-07-09 | SEK 60.23 | -2.40% | SEK 62.48 | SEK 62.48 | SEK 60.00 | 74.19K |
| 2026-07-08 | SEK 61.71 | — | SEK 64.90 | SEK 65.00 | SEK 61.00 | 417.85K |