Skip to main content
Eltel AB (publ) (STO:ELTEL)
Sweden flag Sweden · Delayed Price · Currency is SEK
9.24
-0.16 (-1.70%)
At close: Feb 27, 2026

Eltel AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20269.309.429.209.249.24-1.70%41,250
Feb 26, 20269.149.409.129.409.402.84%56,687
Feb 25, 20269.349.429.149.149.14-1.93%111,592
Feb 24, 20269.289.409.209.329.320.65%39,195
Feb 23, 20269.249.389.209.269.261.54%46,755
Feb 20, 20269.049.349.049.129.12-1.72%33,190
Feb 19, 20269.249.309.089.289.281.31%40,934
Feb 18, 20269.149.349.149.169.160.22%38,046
Feb 17, 20269.209.248.989.149.14-1.30%14,876
Feb 16, 20269.249.328.969.269.260.22%39,877
Feb 13, 20269.049.508.989.249.245.00%86,328
Feb 12, 20269.129.208.808.808.80-3.30%72,626
Feb 11, 20268.929.188.889.109.102.02%43,918
Feb 10, 20268.909.048.708.928.92-1.11%33,961
Feb 9, 20268.749.028.749.029.022.04%19,960
Feb 6, 20268.708.888.588.848.842.55%29,345
Feb 5, 20268.868.888.608.628.62-3.15%76,370
Feb 4, 20268.968.988.788.908.900.45%76,016
Feb 3, 20269.209.208.868.868.86-2.64%27,716
Feb 2, 20269.109.209.109.109.101.34%6,210
Jan 30, 20269.089.088.968.988.98-1.10%28,865
Jan 29, 20269.069.189.049.089.08-0.44%6,973
Jan 28, 20269.249.249.129.129.12-1.30%3,766
Jan 27, 20269.129.249.129.249.240.22%4,500
Jan 26, 20269.209.329.169.229.220.66%8,544
Jan 23, 20269.229.229.089.169.160.88%2,083
Jan 22, 20269.309.309.089.089.080.44%13,229
Jan 21, 20269.089.128.989.049.04-0.22%21,309
Jan 20, 20269.129.209.069.069.06-1.95%7,058
Jan 19, 20269.309.449.009.249.24-48,438
Jan 16, 20269.289.329.049.249.24-0.43%30,018
Jan 15, 20269.029.289.029.289.282.65%11,873
Jan 14, 20269.089.189.009.049.04-21,529
Jan 13, 20269.109.148.989.049.040.22%12,858
Jan 12, 20269.169.248.989.029.02-1.74%55,434
Jan 9, 20269.129.189.009.189.180.44%20,205
Jan 8, 20269.309.409.129.149.14-1.72%15,611
Jan 7, 20269.389.409.289.309.300.87%18,552
Jan 5, 20269.209.349.209.229.22-6,983
Jan 2, 20269.149.309.149.229.220.66%7,458
Dec 30, 20259.349.349.169.169.16-1.08%13,188
Dec 29, 20259.249.289.209.269.260.22%5,067
Dec 23, 20259.249.289.089.249.240.43%9,229
Dec 22, 20259.209.409.189.209.20-91,412
Dec 19, 20259.289.289.189.209.20-0.22%40,233
Dec 18, 20259.229.629.189.229.22-80,478
Dec 17, 20259.109.229.029.229.221.99%16,499
Dec 16, 20259.069.109.049.049.04-0.44%25,471
Dec 15, 20259.089.089.029.089.08-18,667
Dec 12, 20259.009.089.009.089.080.44%11,305
Dec 11, 20258.949.108.929.049.041.12%21,580
Dec 10, 20259.069.148.948.948.94-1.32%21,223
Dec 9, 20259.009.068.929.069.060.67%22,491
Dec 8, 20259.009.008.929.009.00-28,985
Dec 5, 20258.989.008.869.009.00-35,250
Dec 4, 20258.869.008.849.009.000.45%92,569
Dec 3, 20259.029.108.908.968.96-0.22%43,688
Dec 2, 20258.989.028.908.988.98-0.22%14,079
Dec 1, 20258.849.028.749.009.001.35%74,761
Nov 28, 20258.888.888.808.888.880.91%22,420
Nov 27, 20258.848.888.788.808.80-0.23%12,811
Nov 26, 20258.888.888.808.828.820.23%22,360
Nov 25, 20258.828.928.748.808.80-34,616
Nov 24, 20258.748.808.688.808.800.69%36,219
Nov 21, 20258.588.768.548.748.740.69%15,925
Nov 20, 20258.628.708.588.688.68-0.23%27,836
Nov 19, 20258.588.808.488.708.701.40%23,167
Nov 18, 20258.628.888.568.588.58-0.46%64,178
Nov 17, 20258.668.708.568.628.62-0.69%22,194
Nov 14, 20258.568.708.568.688.680.93%13,556
Nov 13, 20258.608.708.528.608.600.23%28,833
Nov 12, 20258.348.588.348.588.583.12%63,654
Nov 11, 20258.248.408.028.328.320.97%1,537,114
Nov 10, 20258.308.468.208.248.24-1.67%19,519
Nov 7, 20258.188.408.188.388.381.95%37,461
Nov 6, 20258.308.308.128.228.22-0.72%77,753
Nov 5, 20258.548.668.228.288.28-2.59%65,638
Nov 4, 20258.788.788.508.508.50-3.19%46,107
Nov 3, 20258.969.088.788.788.78-1.79%40,021
Oct 31, 20258.969.008.768.948.940.45%33,296
Oct 30, 20259.689.688.628.908.90-6.32%199,224
Oct 29, 20259.489.709.369.509.500.42%112,529
Oct 28, 20259.209.489.049.469.462.83%48,299
Oct 27, 20258.709.208.709.209.204.78%74,754
Oct 24, 20258.788.888.708.788.78-0.45%33,920
Oct 23, 20258.968.968.728.828.82-1.34%24,458
Oct 22, 20258.948.948.728.948.941.59%14,769
Oct 21, 20258.808.948.628.808.800.46%13,002
Oct 20, 20258.668.828.528.768.762.34%24,152
Oct 17, 20258.688.828.488.568.560.47%54,749
Oct 16, 20258.568.688.508.528.52-0.70%7,027
Oct 15, 20258.428.688.428.588.581.90%22,565
Oct 14, 20258.488.588.408.428.42-7,849
Oct 13, 20258.588.608.328.428.42-2.09%59,560
Oct 10, 20258.688.768.468.608.60-0.92%47,381
Oct 9, 20259.089.088.468.688.68-3.77%112,391
Oct 8, 20258.909.028.909.029.021.12%16,773
Oct 7, 20258.788.988.788.928.92-0.67%10,423
Oct 6, 20258.929.028.828.988.98-0.44%36,246
Oct 3, 20259.069.108.829.029.020.89%30,885