Eolus Aktiebolag (publ) (STO:EOLU.B)
Sweden
· Delayed Price · Currency is SEK 39.55
+0.55 (1.41%)
At close: Dec 5, 2025
Eolus Aktiebolag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.90 | 39.80 | 38.90 | 39.55 | 39.55 | 1.41% | 10,171 |
| Dec 4, 2025 | 39.05 | 39.45 | 38.60 | 39.00 | 39.00 | - | 30,844 |
| Dec 3, 2025 | 39.25 | 39.70 | 38.60 | 39.00 | 39.00 | -0.76% | 30,355 |
| Dec 2, 2025 | 39.85 | 40.55 | 39.25 | 39.30 | 39.30 | -1.26% | 30,728 |
| Dec 1, 2025 | 41.55 | 41.75 | 39.80 | 39.80 | 39.80 | -4.21% | 30,133 |
| Nov 28, 2025 | 41.10 | 43.30 | 41.10 | 41.55 | 41.55 | 0.36% | 106,065 |
| Nov 27, 2025 | 38.10 | 41.40 | 38.10 | 41.40 | 41.40 | 11.14% | 174,162 |
| Nov 26, 2025 | 37.00 | 37.85 | 36.75 | 37.25 | 37.25 | 0.54% | 41,415 |
| Nov 25, 2025 | 36.65 | 37.70 | 36.65 | 37.05 | 37.05 | 2.49% | 47,218 |
| Nov 24, 2025 | 35.80 | 36.20 | 35.45 | 36.15 | 36.15 | 0.98% | 62,015 |
| Nov 21, 2025 | 35.95 | 36.30 | 35.45 | 35.80 | 35.80 | -3.11% | 47,865 |
| Nov 20, 2025 | 37.05 | 37.75 | 36.70 | 36.95 | 35.45 | -0.27% | 90,238 |
| Nov 19, 2025 | 39.05 | 39.05 | 34.65 | 37.05 | 35.55 | -8.52% | 293,707 |
| Nov 18, 2025 | 41.60 | 41.60 | 40.40 | 40.50 | 38.86 | -1.94% | 60,157 |
| Nov 17, 2025 | 40.80 | 42.15 | 40.55 | 41.30 | 39.62 | 1.47% | 34,639 |
| Nov 14, 2025 | 41.45 | 41.50 | 40.40 | 40.70 | 39.05 | -1.09% | 19,758 |
| Nov 13, 2025 | 41.25 | 41.80 | 41.10 | 41.15 | 39.48 | -0.24% | 24,642 |
| Nov 12, 2025 | 41.60 | 41.95 | 41.10 | 41.25 | 39.58 | -0.48% | 39,694 |
| Nov 11, 2025 | 40.80 | 41.95 | 40.50 | 41.45 | 39.77 | 2.22% | 33,569 |
| Nov 10, 2025 | 40.25 | 40.85 | 40.00 | 40.55 | 38.90 | 0.75% | 22,450 |
| Nov 7, 2025 | 40.40 | 40.95 | 40.10 | 40.25 | 38.62 | -0.49% | 37,387 |
| Nov 6, 2025 | 41.20 | 41.70 | 40.20 | 40.45 | 38.81 | -2.18% | 44,009 |
| Nov 5, 2025 | 42.60 | 42.80 | 41.15 | 41.35 | 39.67 | -2.82% | 37,502 |
| Nov 4, 2025 | 43.15 | 43.25 | 42.50 | 42.55 | 40.82 | -1.62% | 14,636 |
| Nov 3, 2025 | 43.50 | 43.75 | 43.00 | 43.25 | 41.49 | -1.48% | 25,617 |
| Oct 31, 2025 | 43.60 | 44.00 | 43.35 | 43.90 | 42.12 | 0.80% | 15,110 |
| Oct 30, 2025 | 43.60 | 44.00 | 43.05 | 43.55 | 41.78 | -0.11% | 21,688 |
| Oct 29, 2025 | 43.65 | 44.30 | 43.20 | 43.60 | 41.83 | 0.11% | 33,344 |
| Oct 28, 2025 | 44.45 | 44.45 | 43.20 | 43.55 | 41.78 | -2.02% | 22,766 |
| Oct 27, 2025 | 43.45 | 44.50 | 42.95 | 44.45 | 42.65 | 3.13% | 49,905 |
| Oct 24, 2025 | 42.45 | 43.50 | 42.10 | 43.10 | 41.35 | 2.01% | 40,345 |
| Oct 23, 2025 | 43.25 | 43.25 | 41.95 | 42.25 | 40.53 | -3.43% | 54,314 |
| Oct 22, 2025 | 41.55 | 43.75 | 41.50 | 43.75 | 41.97 | 4.67% | 99,057 |
| Oct 21, 2025 | 41.70 | 42.00 | 41.40 | 41.80 | 40.10 | 0.24% | 54,032 |
| Oct 20, 2025 | 41.80 | 41.95 | 41.55 | 41.70 | 40.01 | -0.24% | 16,428 |
| Oct 17, 2025 | 41.80 | 41.85 | 41.45 | 41.80 | 40.10 | -0.36% | 11,598 |
| Oct 16, 2025 | 42.20 | 42.50 | 41.50 | 41.95 | 40.25 | -0.94% | 31,144 |
| Oct 15, 2025 | 42.05 | 42.40 | 42.00 | 42.35 | 40.63 | 1.56% | 31,757 |
| Oct 14, 2025 | 41.40 | 42.00 | 41.20 | 41.70 | 40.01 | 0.72% | 26,468 |
| Oct 13, 2025 | 41.60 | 41.70 | 41.20 | 41.40 | 39.72 | -0.48% | 25,149 |
| Oct 10, 2025 | 41.75 | 42.15 | 41.55 | 41.60 | 39.91 | -0.24% | 16,410 |
| Oct 9, 2025 | 41.65 | 42.10 | 41.60 | 41.70 | 40.01 | 0.12% | 30,930 |
| Oct 8, 2025 | 41.25 | 42.00 | 41.20 | 41.65 | 39.96 | 1.09% | 24,308 |
| Oct 7, 2025 | 41.30 | 41.40 | 41.00 | 41.20 | 39.53 | -0.36% | 26,913 |
| Oct 6, 2025 | 41.50 | 41.80 | 41.20 | 41.35 | 39.67 | - | 36,182 |
| Oct 3, 2025 | 40.95 | 41.70 | 40.90 | 41.35 | 39.67 | 0.85% | 25,814 |
| Oct 2, 2025 | 41.40 | 42.00 | 40.85 | 41.00 | 39.34 | -1.20% | 56,220 |
| Oct 1, 2025 | 41.95 | 42.15 | 41.00 | 41.50 | 39.82 | -1.31% | 66,192 |
| Sep 30, 2025 | 42.05 | 42.60 | 41.90 | 42.05 | 40.34 | -0.71% | 32,588 |
| Sep 29, 2025 | 41.85 | 42.70 | 41.85 | 42.35 | 40.63 | 1.19% | 25,854 |
| Sep 26, 2025 | 41.55 | 42.10 | 41.50 | 41.85 | 40.15 | 1.21% | 15,311 |
| Sep 25, 2025 | 42.15 | 42.30 | 41.35 | 41.35 | 39.67 | -1.90% | 17,896 |
| Sep 24, 2025 | 41.70 | 42.35 | 41.40 | 42.15 | 40.44 | 0.96% | 31,325 |
| Sep 23, 2025 | 42.35 | 42.55 | 41.75 | 41.75 | 40.06 | -1.18% | 22,932 |
| Sep 22, 2025 | 42.55 | 42.60 | 41.90 | 42.25 | 40.53 | -0.71% | 101,157 |
| Sep 19, 2025 | 42.90 | 43.35 | 42.55 | 42.55 | 40.82 | -0.82% | 38,491 |
| Sep 18, 2025 | 42.40 | 43.00 | 42.40 | 42.90 | 41.16 | 1.18% | 174,792 |
| Sep 17, 2025 | 41.95 | 42.80 | 41.95 | 42.40 | 40.68 | 0.24% | 34,642 |
| Sep 16, 2025 | 42.10 | 42.35 | 41.70 | 42.30 | 40.58 | 0.48% | 34,860 |
| Sep 15, 2025 | 42.90 | 43.40 | 41.95 | 42.10 | 40.39 | -1.86% | 65,042 |
| Sep 12, 2025 | 42.20 | 43.10 | 42.20 | 42.90 | 41.16 | 0.47% | 25,741 |
| Sep 11, 2025 | 41.30 | 42.95 | 41.10 | 42.70 | 40.97 | 2.64% | 60,204 |
| Sep 10, 2025 | 41.30 | 41.80 | 40.95 | 41.60 | 39.91 | 1.09% | 77,497 |
| Sep 9, 2025 | 41.90 | 42.35 | 41.15 | 41.15 | 39.48 | -2.26% | 64,349 |
| Sep 8, 2025 | 42.05 | 42.75 | 41.65 | 42.10 | 40.39 | 0.24% | 47,111 |
| Sep 5, 2025 | 41.80 | 42.40 | 41.65 | 42.00 | 40.29 | 0.12% | 45,756 |
| Sep 4, 2025 | 42.05 | 42.80 | 41.40 | 41.95 | 40.25 | -0.12% | 75,743 |
| Sep 3, 2025 | 42.50 | 42.95 | 42.00 | 42.00 | 40.29 | -0.94% | 49,044 |
| Sep 2, 2025 | 43.55 | 43.55 | 42.40 | 42.40 | 40.68 | -2.19% | 76,674 |
| Sep 1, 2025 | 43.85 | 44.40 | 43.20 | 43.35 | 41.59 | -1.03% | 49,646 |
| Aug 29, 2025 | 44.70 | 44.70 | 43.80 | 43.80 | 42.02 | -2.01% | 127,125 |
| Aug 28, 2025 | 45.55 | 46.20 | 44.35 | 44.70 | 42.89 | -1.32% | 81,893 |
| Aug 27, 2025 | 46.70 | 46.70 | 45.05 | 45.30 | 43.46 | -3.00% | 106,866 |
| Aug 26, 2025 | 49.50 | 49.95 | 46.25 | 46.70 | 44.80 | -18.21% | 445,110 |
| Aug 25, 2025 | 57.80 | 58.20 | 57.00 | 57.10 | 54.78 | -1.72% | 40,543 |
| Aug 22, 2025 | 57.00 | 58.70 | 57.00 | 58.10 | 55.74 | 1.22% | 34,644 |
| Aug 21, 2025 | 57.10 | 58.00 | 56.00 | 57.40 | 55.07 | 0.35% | 26,515 |
| Aug 20, 2025 | 57.60 | 57.90 | 56.80 | 57.20 | 54.88 | -0.87% | 18,130 |
| Aug 19, 2025 | 57.10 | 57.90 | 57.10 | 57.70 | 55.36 | 0.35% | 18,797 |
| Aug 18, 2025 | 57.00 | 58.00 | 56.50 | 57.50 | 55.17 | 0.70% | 36,809 |
| Aug 15, 2025 | 54.80 | 57.20 | 54.50 | 57.10 | 54.78 | 4.77% | 37,328 |
| Aug 14, 2025 | 55.70 | 56.20 | 54.50 | 54.50 | 52.29 | -2.33% | 23,537 |
| Aug 13, 2025 | 56.80 | 56.90 | 55.60 | 55.80 | 53.53 | -1.93% | 17,422 |
| Aug 12, 2025 | 57.00 | 57.30 | 56.10 | 56.90 | 54.59 | 1.07% | 16,543 |
| Aug 11, 2025 | 58.00 | 58.00 | 55.50 | 56.30 | 54.01 | -2.43% | 26,641 |
| Aug 8, 2025 | 58.00 | 58.50 | 57.50 | 57.70 | 55.36 | -0.52% | 21,831 |
| Aug 7, 2025 | 57.00 | 58.20 | 57.00 | 58.00 | 55.65 | 1.75% | 44,733 |
| Aug 6, 2025 | 56.80 | 57.90 | 56.70 | 57.00 | 54.69 | 0.53% | 26,129 |
| Aug 5, 2025 | 55.80 | 57.80 | 55.80 | 56.70 | 54.40 | 2.16% | 63,677 |
| Aug 4, 2025 | 53.10 | 56.10 | 53.00 | 55.50 | 53.25 | 4.91% | 48,611 |
| Aug 1, 2025 | 53.50 | 54.00 | 52.70 | 52.90 | 50.75 | -2.22% | 19,902 |
| Jul 31, 2025 | 55.10 | 55.20 | 54.00 | 54.10 | 51.90 | -2.17% | 17,750 |
| Jul 30, 2025 | 55.50 | 55.90 | 54.70 | 55.30 | 53.06 | -0.72% | 17,499 |
| Jul 29, 2025 | 57.00 | 57.00 | 54.10 | 55.70 | 53.44 | -1.94% | 24,620 |
| Jul 28, 2025 | 58.40 | 58.90 | 56.70 | 56.80 | 54.49 | -2.74% | 25,104 |
| Jul 25, 2025 | 56.90 | 59.10 | 56.20 | 58.40 | 56.03 | 3.00% | 48,362 |
| Jul 24, 2025 | 55.60 | 56.90 | 55.00 | 56.70 | 54.40 | 1.80% | 28,076 |
| Jul 23, 2025 | 55.50 | 56.00 | 55.20 | 55.70 | 53.44 | 1.27% | 19,813 |
| Jul 22, 2025 | 55.20 | 55.50 | 54.00 | 55.00 | 52.77 | -0.18% | 23,690 |
| Jul 21, 2025 | 55.20 | 55.70 | 55.00 | 55.10 | 52.86 | -0.18% | 20,242 |