Eolus AB Class B EOLU_B
OMXSTO · Sweden · Industrial Services
SEK 47.60-1.60 (-3.25%)
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 49.20 | +0.10% | SEK 49.15 | SEK 50.20 | SEK 49.00 | 42.64K |
| 2026-09-29 | SEK 49.15 | +1.55% | SEK 49.00 | SEK 50.10 | SEK 48.40 | 25.55K |
| 2026-09-28 | SEK 48.40 | -1.02% | SEK 49.00 | SEK 49.75 | SEK 48.35 | 32.30K |
| 2026-09-25 | SEK 48.90 | -1.11% | SEK 49.30 | SEK 50.20 | SEK 48.70 |
| 40.92K |
| 2026-09-24 | SEK 49.45 | -2.27% | SEK 50.60 | SEK 50.90 | SEK 48.85 | 28.15K |
| 2026-09-23 | SEK 50.60 | +1.00% | SEK 50.10 | SEK 51.30 | SEK 49.60 | 29.04K |
| 2026-09-22 | SEK 50.10 | -0.40% | SEK 50.30 | SEK 50.60 | SEK 49.60 | 43.64K |
| 2026-09-21 | SEK 50.30 | -1.76% | SEK 51.40 | SEK 52.10 | SEK 50.30 | 27.91K |
| 2026-09-18 | SEK 51.20 | -0.78% | SEK 52.20 | SEK 52.90 | SEK 51.20 | 51.64K |
| 2026-09-17 | SEK 51.60 | +2.79% | SEK 51.00 | SEK 52.50 | SEK 49.60 | 62.34K |
| 2026-09-16 | SEK 50.20 | -0.79% | SEK 50.90 | SEK 51.40 | SEK 50.10 | 27.79K |
| 2026-09-15 | SEK 50.60 | -2.69% | SEK 52.10 | SEK 53.50 | SEK 50.60 | 48.55K |
| 2026-09-14 | SEK 52.00 | -0.19% | SEK 52.10 | SEK 52.80 | SEK 51.30 | 57.22K |
| 2026-09-11 | SEK 52.10 | +4.83% | SEK 49.70 | SEK 52.50 | SEK 49.35 | 102.90K |
| 2026-09-10 | SEK 49.70 | +6.54% | SEK 46.30 | SEK 49.75 | SEK 46.30 | 95.02K |
| 2026-09-09 | SEK 46.65 | +1.52% | SEK 45.95 | SEK 46.65 | SEK 45.70 | 93.18K |
| 2026-09-08 | SEK 45.95 | -0.65% | SEK 46.25 | SEK 46.75 | SEK 45.55 | 56.67K |
| 2026-09-07 | SEK 46.25 | -0.43% | SEK 46.55 | SEK 47.00 | SEK 46.20 | 23.41K |
| 2026-09-04 | SEK 46.45 | +0.87% | SEK 46.50 | SEK 47.70 | SEK 46.25 | 62.86K |
| 2026-09-03 | SEK 46.05 | +0.66% | SEK 46.45 | SEK 46.55 | SEK 45.60 | 31.53K |
| 2026-09-02 | SEK 45.75 | -2.87% | SEK 47.10 | SEK 48.50 | SEK 45.75 | 52.42K |
| 2026-09-01 | SEK 47.10 | +0.53% | SEK 46.90 | SEK 47.90 | SEK 46.65 | 50.41K |
| 2026-08-31 | SEK 46.85 | +0.54% | SEK 46.70 | SEK 48.00 | SEK 46.60 | 89.53K |
| 2026-08-28 | SEK 46.60 | +6.64% | SEK 44.50 | SEK 47.70 | SEK 44.20 | 130.56K |
| 2026-08-27 | SEK 43.70 | -1.35% | SEK 42.05 | SEK 44.95 | SEK 41.45 | 86.61K |
| 2026-08-26 | SEK 44.30 | -0.89% | SEK 44.55 | SEK 45.45 | SEK 44.30 | 27.28K |
| 2026-08-25 | SEK 44.70 | +1.71% | SEK 43.75 | SEK 45.40 | SEK 43.55 | 63.58K |
| 2026-08-24 | SEK 43.95 | -0.23% | SEK 43.80 | SEK 44.70 | SEK 43.55 | 29.95K |
| 2026-08-21 | SEK 44.05 | +2.20% | SEK 43.15 | SEK 45.00 | SEK 43.15 | 33.14K |
| 2026-08-20 | SEK 43.10 | -0.35% | SEK 43.20 | SEK 44.15 | SEK 42.80 | 47.32K |
| 2026-08-19 | SEK 43.25 | -1.70% | SEK 44.40 | SEK 44.40 | SEK 43.10 | 30.87K |
| 2026-08-18 | SEK 44.00 | +1.62% | SEK 43.85 | SEK 45.35 | SEK 43.30 | 77.98K |
| 2026-08-17 | SEK 43.30 | +2.85% | SEK 42.20 | SEK 44.90 | SEK 41.80 | 70.94K |
| 2026-08-14 | SEK 42.10 | +10.79% | SEK 38.00 | SEK 43.00 | SEK 38.00 | 113.49K |
| 2026-08-13 | SEK 38.00 | +0.13% | SEK 38.15 | SEK 38.30 | SEK 37.65 | 16.17K |
| 2026-08-12 | SEK 37.95 | +1.34% | SEK 37.90 | SEK 38.70 | SEK 37.55 | 27.19K |
| 2026-08-11 | SEK 37.45 | +2.32% | SEK 36.60 | SEK 38.00 | SEK 36.60 | 30.97K |
| 2026-08-10 | SEK 36.60 | +0.14% | SEK 36.55 | SEK 37.65 | SEK 36.55 | 22.06K |
| 2026-08-07 | SEK 36.55 | -0.27% | SEK 36.65 | SEK 37.30 | SEK 36.45 | 24.69K |
| 2026-08-06 | SEK 36.65 | +0.96% | SEK 36.25 | SEK 37.30 | SEK 36.20 | 18.26K |
| 2026-08-05 | SEK 36.30 | -1.49% | SEK 36.35 | SEK 36.85 | SEK 36.25 | 22.55K |
| 2026-08-04 | SEK 36.85 | +1.38% | SEK 36.25 | SEK 36.95 | SEK 36.00 | 8.95K |
| 2026-08-03 | SEK 36.35 | +0.14% | SEK 36.60 | SEK 36.80 | SEK 35.95 | 34.70K |
| 2026-07-31 | SEK 36.30 | +0.83% | SEK 36.25 | SEK 37.00 | SEK 36.00 | 22.60K |
| 2026-07-30 | SEK 36.00 | -0.14% | SEK 36.05 | SEK 36.70 | SEK 36.00 | 30.60K |
| 2026-07-29 | SEK 36.05 | -0.14% | SEK 36.45 | SEK 36.80 | SEK 36.00 | 25.19K |
| 2026-07-28 | SEK 36.10 | -1.37% | SEK 36.40 | SEK 36.75 | SEK 36.10 | 38.24K |
| 2026-07-27 | SEK 36.60 | +0.14% | SEK 36.45 | SEK 36.75 | SEK 36.00 | 32.71K |
| 2026-07-24 | SEK 36.55 | -0.68% | SEK 37.05 | SEK 37.25 | SEK 36.50 | 19.12K |
| 2026-07-23 | SEK 36.80 | -2.52% | SEK 38.05 | SEK 38.30 | SEK 36.55 | 23.71K |
| 2026-07-22 | SEK 37.75 | +2.44% | SEK 37.00 | SEK 38.15 | SEK 36.65 | 31.08K |
| 2026-07-21 | SEK 36.85 | +0.14% | SEK 37.00 | SEK 37.45 | SEK 36.25 | 25.99K |
| 2026-07-20 | SEK 36.80 | -2.52% | SEK 38.00 | SEK 38.00 | SEK 36.60 | 36.47K |
| 2026-07-17 | SEK 37.75 | -5.39% | SEK 39.85 | SEK 39.85 | SEK 37.75 | 52.41K |
| 2026-07-16 | SEK 39.90 | -1.60% | SEK 40.95 | SEK 41.10 | SEK 37.40 | 56.24K |
| 2026-07-15 | SEK 40.55 | +1.25% | SEK 40.05 | SEK 41.20 | SEK 39.70 | 14.82K |
| 2026-07-14 | SEK 40.05 | -0.25% | SEK 40.15 | SEK 40.75 | SEK 40.05 | 17.79K |
| 2026-07-13 | SEK 40.15 | -1.59% | SEK 40.65 | SEK 41.00 | SEK 40.00 | 18.77K |
| 2026-07-10 | SEK 40.80 | -0.85% | SEK 40.80 | SEK 41.25 | SEK 40.65 | 6.20K |
| 2026-07-09 | SEK 41.15 | +0.98% | SEK 40.80 | SEK 41.35 | SEK 40.65 | 11.44K |
| 2026-07-08 | SEK 40.75 | -1.21% | SEK 41.50 | SEK 41.50 | SEK 40.50 | 35.78K |
| 2026-07-07 | SEK 41.25 | -1.67% | SEK 41.95 | SEK 42.00 | SEK 41.25 | 29.46K |
| 2026-07-06 | SEK 41.95 | -1.76% | SEK 42.70 | SEK 42.70 | SEK 41.60 | 22.47K |
| 2026-07-03 | SEK 42.70 | -1.16% | SEK 43.25 | SEK 44.10 | SEK 42.70 | 33.69K |
| 2026-07-02 | SEK 43.20 | +0.93% | SEK 42.85 | SEK 44.05 | SEK 42.05 | 35.19K |
| 2026-07-01 | SEK 42.80 | -1.27% | SEK 43.35 | SEK 43.40 | SEK 42.15 | 34.62K |
| 2026-06-30 | SEK 43.35 | +2.24% | SEK 42.60 | SEK 44.50 | SEK 42.60 | 96.97K |
| 2026-06-29 | SEK 42.40 | +8.58% | SEK 40.00 | SEK 42.95 | SEK 40.00 | 141.53K |
| 2026-06-26 | SEK 39.05 | -1.01% | SEK 39.20 | SEK 40.00 | SEK 38.85 | 20.21K |
| 2026-06-25 | SEK 39.45 | -1.25% | SEK 39.90 | SEK 40.00 | SEK 39.45 | 13.13K |
| 2026-06-24 | SEK 39.95 | +1.01% | SEK 39.50 | SEK 40.30 | SEK 39.40 | 22.72K |
| 2026-06-23 | SEK 39.55 | -0.38% | SEK 40.20 | SEK 40.20 | SEK 39.20 | 36.46K |
| 2026-06-22 | SEK 39.70 | 0.00% | SEK 39.50 | SEK 40.15 | SEK 38.55 | 34.38K |
| 2026-06-18 | SEK 39.70 | -1.00% | SEK 40.20 | SEK 40.20 | SEK 38.80 | 45.10K |
| 2026-06-17 | SEK 40.10 | -1.84% | SEK 40.85 | SEK 40.90 | SEK 39.80 | 39.46K |
| 2026-06-16 | SEK 40.85 | -2.27% | SEK 41.85 | SEK 42.40 | SEK 40.60 | 59.44K |
| 2026-06-15 | SEK 41.80 | +1.46% | SEK 42.15 | SEK 42.90 | SEK 41.20 | 45.23K |
| 2026-06-12 | SEK 41.20 | -2.94% | SEK 42.70 | SEK 42.95 | SEK 41.20 | 108.21K |
| 2026-06-11 | SEK 42.45 | +0.95% | SEK 41.90 | SEK 42.85 | SEK 41.70 | 33.21K |
| 2026-06-10 | SEK 42.05 | -3.00% | SEK 43.35 | SEK 43.40 | SEK 41.85 | 34.74K |
| 2026-06-09 | SEK 43.35 | -3.02% | SEK 44.30 | SEK 44.50 | SEK 42.55 | 29.76K |
| 2026-06-08 | SEK 44.70 | +5.55% | SEK 42.00 | SEK 45.65 | SEK 42.00 | 87.24K |
| 2026-06-05 | SEK 42.35 | +1.07% | SEK 42.00 | SEK 43.30 | SEK 42.00 | 35.79K |
| 2026-06-04 | SEK 41.90 | -1.30% | SEK 42.40 | SEK 42.95 | SEK 41.80 | 44.69K |
| 2026-06-03 | SEK 42.45 | -1.62% | SEK 43.15 | SEK 43.50 | SEK 42.45 | 41.13K |
| 2026-06-02 | SEK 43.15 | -0.23% | SEK 43.40 | SEK 43.85 | SEK 43.15 | 64.16K |
| 2026-06-01 | SEK 43.25 | -1.70% | SEK 44.40 | SEK 45.15 | SEK 42.95 | 221.90K |
| 2026-05-29 | SEK 44.00 | -4.97% | SEK 46.60 | SEK 48.40 | SEK 44.00 | 491.98K |
| 2026-05-28 | SEK 46.30 | +7.05% | SEK 43.25 | SEK 47.15 | SEK 43.05 | 78.29K |
| 2026-05-27 | SEK 43.25 | -6.08% | SEK 46.15 | SEK 46.15 | SEK 43.25 | 144.34K |