Eltel AB ELTEL
OMXSTO · Sweden · Industrial Services
SEK 19.05-0.45 (-2.31%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 19.50 | +5.41% | SEK 18.50 | SEK 20.00 | SEK 18.25 | 271.25K |
| 2026-09-29 | SEK 18.50 | +3.93% | SEK 17.50 | SEK 18.60 | SEK 17.50 | 278.62K |
| 2026-09-28 | SEK 17.80 | +0.56% | SEK 17.85 | SEK 17.95 | SEK 17.55 | 151.33K |
| 2026-09-25 | SEK 17.70 | +5.67% | SEK 16.80 | SEK 17.90 | SEK 16.80 | 128.68K |
| 2026-09-24 | SEK 16.75 | +4.69% | SEK 16.00 | SEK 16.85 | SEK 15.80 | 200.25K |
| 2026-09-23 | SEK 16.00 | +1.59% | SEK 15.90 | SEK 16.10 | SEK 15.70 | 63.14K |
| 2026-09-22 | SEK 15.75 | +0.64% | SEK 15.70 | SEK 15.90 | SEK 15.70 | 25.76K |
| 2026-09-21 | SEK 15.65 | +0.97% | SEK 15.55 | SEK 15.90 | SEK 15.55 | 87.58K |
| 2026-09-18 | SEK 15.50 | +1.31% | SEK 15.25 | SEK 15.50 | SEK 15.25 | 73.60K |
| 2026-09-17 | SEK 15.30 | +2.68% | SEK 15.10 | SEK 15.30 | SEK 14.90 | 37.63K |
| 2026-09-16 | SEK 14.90 | -2.61% | SEK 15.30 | SEK 15.35 | SEK 14.85 | 85.85K |
| 2026-09-15 | SEK 15.30 | +3.03% | SEK 14.95 | SEK 15.40 | SEK 14.95 | 47.15K |
| 2026-09-14 | SEK 14.85 | -4.19% | SEK 15.45 | SEK 15.45 | SEK 14.80 | 129.46K |
| 2026-09-11 | SEK 15.50 | +4.73% | SEK 14.95 | SEK 16.00 | SEK 14.90 | 199.87K |
| 2026-09-10 | SEK 14.80 | -4.21% | SEK 15.40 | SEK 15.40 | SEK 14.80 | 93.13K |
| 2026-09-09 | SEK 15.45 | -5.50% | SEK 15.90 | SEK 15.95 | SEK 15.30 | 204.72K |
| 2026-09-08 | SEK 16.35 | +18.05% | SEK 14.70 | SEK 16.60 | SEK 14.70 | 956.96K |
| 2026-09-07 | SEK 13.85 | -1.07% | SEK 13.95 | SEK 14.00 | SEK 13.85 | 17.90K |
| 2026-09-04 | SEK 14.00 | +1.08% | SEK 13.95 | SEK 14.00 | SEK 13.75 | 14.09K |
| 2026-09-03 | SEK 13.85 | -1.07% | SEK 13.95 | SEK 14.00 | SEK 13.85 | 53.03K |
| 2026-09-02 | SEK 14.00 | +2.56% | SEK 13.65 | SEK 14.00 | SEK 13.65 | 23.81K |
| 2026-09-01 | SEK 13.65 | -1.09% | SEK 13.80 | SEK 13.95 | SEK 13.60 | 18.16K |
| 2026-08-31 | SEK 13.80 | +0.36% | SEK 13.90 | SEK 13.95 | SEK 13.75 | 20.44K |
| 2026-08-28 | SEK 13.75 | -0.36% | SEK 13.65 | SEK 13.95 | SEK 13.55 | 18.88K |
| 2026-08-27 | SEK 13.80 | -0.36% | SEK 14.00 | SEK 14.20 | SEK 13.60 | 29.77K |
| 2026-08-26 | SEK 13.85 | +0.36% | SEK 13.90 | SEK 14.00 | SEK 13.80 | 15.66K |
| 2026-08-25 | SEK 13.80 | -1.08% | SEK 14.00 | SEK 14.05 | SEK 13.40 | 90.72K |
| 2026-08-24 | SEK 13.95 | +0.72% | SEK 13.75 | SEK 14.00 | SEK 13.55 | 36.80K |
| 2026-08-21 | SEK 13.85 | -0.36% | SEK 13.95 | SEK 14.20 | SEK 13.80 | 16.11K |
| 2026-08-20 | SEK 13.90 | -2.80% | SEK 14.20 | SEK 14.30 | SEK 13.90 | 247.57K |
| 2026-08-19 | SEK 14.30 | +3.62% | SEK 13.95 | SEK 14.35 | SEK 13.85 | 85.98K |
| 2026-08-18 | SEK 13.80 | +2.22% | SEK 13.45 | SEK 14.05 | SEK 13.45 | 106.43K |
| 2026-08-17 | SEK 13.50 | +0.75% | SEK 13.30 | SEK 13.80 | SEK 13.30 | 41.07K |
| 2026-08-14 | SEK 13.40 | 0.00% | SEK 13.40 | SEK 13.50 | SEK 13.20 | 14.75K |
| 2026-08-13 | SEK 13.40 | +5.51% | SEK 12.75 | SEK 13.40 | SEK 12.75 | 43.58K |
| 2026-08-12 | SEK 12.70 | +2.01% | SEK 12.50 | SEK 12.90 | SEK 12.45 | 37.48K |
| 2026-08-11 | SEK 12.45 | 0.00% | SEK 12.50 | SEK 12.70 | SEK 12.45 | 22.25K |
| 2026-08-10 | SEK 12.45 | -2.35% | SEK 12.90 | SEK 12.90 | SEK 12.45 | 24.41K |
| 2026-08-07 | SEK 12.75 | 0.00% | SEK 12.75 | SEK 13.10 | SEK 12.55 | 65.61K |
| 2026-08-06 | SEK 12.75 | -2.30% | SEK 13.00 | SEK 13.35 | SEK 12.70 | 48.92K |
| 2026-08-05 | SEK 13.05 | 0.00% | SEK 13.00 | SEK 13.45 | SEK 12.80 | 83.53K |
| 2026-08-04 | SEK 13.05 | -0.38% | SEK 13.05 | SEK 13.55 | SEK 13.00 | 42.90K |
| 2026-08-03 | SEK 13.10 | -1.50% | SEK 13.25 | SEK 13.30 | SEK 12.90 | 43.41K |
| 2026-07-31 | SEK 13.30 | -0.37% | SEK 13.40 | SEK 13.45 | SEK 13.30 | 19.90K |
| 2026-07-30 | SEK 13.35 | +1.14% | SEK 13.15 | SEK 13.50 | SEK 13.10 | 18.53K |
| 2026-07-29 | SEK 13.20 | +1.54% | SEK 13.40 | SEK 13.55 | SEK 13.00 | 29.97K |
| 2026-07-28 | SEK 13.00 | -2.26% | SEK 13.30 | SEK 13.35 | SEK 13.00 | 18.88K |
| 2026-07-27 | SEK 13.30 | +5.98% | SEK 12.60 | SEK 13.35 | SEK 12.55 | 43.42K |
| 2026-07-24 | SEK 12.55 | +1.62% | SEK 12.35 | SEK 12.90 | SEK 12.35 | 45.99K |
| 2026-07-23 | SEK 12.35 | -0.40% | SEK 12.40 | SEK 12.55 | SEK 12.25 | 30.52K |
| 2026-07-22 | SEK 12.40 | +1.22% | SEK 12.25 | SEK 12.45 | SEK 12.15 | 27.99K |
| 2026-07-21 | SEK 12.25 | -5.04% | SEK 12.75 | SEK 12.75 | SEK 11.60 | 89.06K |
| 2026-07-20 | SEK 12.90 | +7.05% | SEK 12.05 | SEK 13.10 | SEK 12.00 | 115.68K |
| 2026-07-17 | SEK 12.05 | -1.23% | SEK 12.45 | SEK 12.45 | SEK 12.05 | 45.54K |
| 2026-07-16 | SEK 12.20 | +1.67% | SEK 12.00 | SEK 12.60 | SEK 11.90 | 30.49K |
| 2026-07-15 | SEK 12.00 | -1.23% | SEK 12.15 | SEK 12.20 | SEK 12.00 | 28.94K |
| 2026-07-14 | SEK 12.15 | -0.41% | SEK 12.15 | SEK 12.40 | SEK 11.90 | 32.96K |
| 2026-07-13 | SEK 12.20 | -1.61% | SEK 12.30 | SEK 12.45 | SEK 11.85 | 106.68K |
| 2026-07-10 | SEK 12.40 | -1.59% | SEK 12.55 | SEK 12.80 | SEK 12.20 | 28.00K |
| 2026-07-09 | SEK 12.60 | 0.00% | SEK 13.00 | SEK 13.00 | SEK 12.40 | 68.90K |
| 2026-07-08 | SEK 12.60 | -2.33% | SEK 13.05 | SEK 13.10 | SEK 12.50 | 53.66K |
| 2026-07-07 | SEK 12.90 | -0.39% | SEK 13.15 | SEK 13.40 | SEK 12.85 | 44.15K |
| 2026-07-06 | SEK 12.95 | -4.78% | SEK 13.65 | SEK 14.10 | SEK 12.95 | 122.73K |
| 2026-07-03 | SEK 13.60 | +11.48% | SEK 12.20 | SEK 13.75 | SEK 12.15 | 184.94K |
| 2026-07-02 | SEK 12.20 | -0.41% | SEK 12.25 | SEK 12.35 | SEK 12.05 | 20.97K |
| 2026-07-01 | SEK 12.25 | +1.24% | SEK 12.10 | SEK 12.30 | SEK 11.95 | 27.40K |
| 2026-06-30 | SEK 12.10 | -1.63% | SEK 12.30 | SEK 12.75 | SEK 12.10 | 97.14K |
| 2026-06-29 | SEK 12.30 | +1.65% | SEK 12.20 | SEK 12.60 | SEK 12.15 | 74.39K |
| 2026-06-26 | SEK 12.10 | -4.72% | SEK 12.70 | SEK 12.95 | SEK 12.00 | 137.11K |
| 2026-06-25 | SEK 12.70 | -11.50% | SEK 14.30 | SEK 14.30 | SEK 12.70 | 226.38K |
| 2026-06-24 | SEK 14.35 | -7.12% | SEK 15.50 | SEK 15.70 | SEK 14.20 | 270.90K |
| 2026-06-23 | SEK 15.45 | +3.69% | SEK 14.90 | SEK 16.10 | SEK 14.90 | 217.98K |
| 2026-06-22 | SEK 14.90 | +7.97% | SEK 14.05 | SEK 15.00 | SEK 14.05 | 244.81K |
| 2026-06-18 | SEK 13.80 | +4.15% | SEK 13.25 | SEK 14.35 | SEK 13.25 | 112.37K |
| 2026-06-17 | SEK 13.25 | +3.52% | SEK 12.85 | SEK 13.25 | SEK 12.85 | 67.04K |
| 2026-06-16 | SEK 12.80 | -4.12% | SEK 13.25 | SEK 13.30 | SEK 12.80 | 51.15K |
| 2026-06-15 | SEK 13.35 | +6.80% | SEK 12.45 | SEK 13.40 | SEK 12.45 | 106.10K |
| 2026-06-12 | SEK 12.50 | -1.19% | SEK 12.65 | SEK 12.75 | SEK 12.25 | 49.85K |
| 2026-06-11 | SEK 12.65 | +2.02% | SEK 12.50 | SEK 12.75 | SEK 12.45 | 110.15K |
| 2026-06-10 | SEK 12.40 | +0.81% | SEK 12.50 | SEK 12.55 | SEK 12.10 | 43.91K |
| 2026-06-09 | SEK 12.30 | -1.60% | SEK 12.55 | SEK 12.55 | SEK 12.25 | 57.31K |
| 2026-06-08 | SEK 12.50 | +6.84% | SEK 11.85 | SEK 13.50 | SEK 11.45 | 188.47K |
| 2026-06-05 | SEK 11.70 | 0.00% | SEK 11.65 | SEK 11.90 | SEK 11.50 | 46.34K |
| 2026-06-04 | SEK 11.70 | +0.43% | SEK 11.90 | SEK 11.95 | SEK 11.50 | 53.62K |
| 2026-06-03 | SEK 11.65 | -4.51% | SEK 12.20 | SEK 12.20 | SEK 11.40 | 105.84K |
| 2026-06-02 | SEK 12.20 | +3.83% | SEK 11.70 | SEK 12.20 | SEK 11.50 | 100.48K |
| 2026-06-01 | SEK 11.75 | -0.84% | SEK 11.75 | SEK 11.75 | SEK 11.45 | 63.87K |
| 2026-05-29 | SEK 11.85 | -4.44% | SEK 12.60 | SEK 12.65 | SEK 11.75 | 55.53K |
| 2026-05-28 | SEK 12.40 | +0.81% | SEK 12.15 | SEK 12.60 | SEK 12.00 | 46.90K |
| 2026-05-27 | SEK 12.30 | -2.38% | SEK 12.65 | SEK 12.65 | SEK 12.25 | 127.23K |