Eltel AB (publ) (STO:ELTEL)
Sweden
· Delayed Price · Currency is SEK 9.00
0.00 (0.00%)
At close: Dec 5, 2025
Eltel AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.98 | 9.00 | 8.86 | 9.00 | 9.00 | - | 35,250 |
| Dec 4, 2025 | 8.86 | 9.00 | 8.84 | 9.00 | 9.00 | 0.45% | 92,569 |
| Dec 3, 2025 | 9.02 | 9.10 | 8.90 | 8.96 | 8.96 | -0.22% | 43,688 |
| Dec 2, 2025 | 8.98 | 9.02 | 8.90 | 8.98 | 8.98 | -0.22% | 14,079 |
| Dec 1, 2025 | 8.84 | 9.02 | 8.74 | 9.00 | 9.00 | 1.35% | 74,761 |
| Nov 28, 2025 | 8.88 | 8.88 | 8.80 | 8.88 | 8.88 | 0.91% | 22,420 |
| Nov 27, 2025 | 8.84 | 8.88 | 8.78 | 8.80 | 8.80 | -0.23% | 12,811 |
| Nov 26, 2025 | 8.88 | 8.88 | 8.80 | 8.82 | 8.82 | 0.23% | 22,360 |
| Nov 25, 2025 | 8.82 | 8.92 | 8.74 | 8.80 | 8.80 | - | 34,616 |
| Nov 24, 2025 | 8.74 | 8.80 | 8.68 | 8.80 | 8.80 | 0.69% | 36,219 |
| Nov 21, 2025 | 8.58 | 8.76 | 8.54 | 8.74 | 8.74 | 0.69% | 15,925 |
| Nov 20, 2025 | 8.62 | 8.70 | 8.58 | 8.68 | 8.68 | -0.23% | 27,836 |
| Nov 19, 2025 | 8.58 | 8.80 | 8.48 | 8.70 | 8.70 | 1.40% | 23,167 |
| Nov 18, 2025 | 8.62 | 8.88 | 8.56 | 8.58 | 8.58 | -0.46% | 64,178 |
| Nov 17, 2025 | 8.66 | 8.70 | 8.56 | 8.62 | 8.62 | -0.69% | 22,194 |
| Nov 14, 2025 | 8.56 | 8.70 | 8.56 | 8.68 | 8.68 | 0.93% | 13,556 |
| Nov 13, 2025 | 8.60 | 8.70 | 8.52 | 8.60 | 8.60 | 0.23% | 28,833 |
| Nov 12, 2025 | 8.34 | 8.58 | 8.34 | 8.58 | 8.58 | 3.12% | 63,654 |
| Nov 11, 2025 | 8.24 | 8.40 | 8.02 | 8.32 | 8.32 | 0.97% | 1,537,114 |
| Nov 10, 2025 | 8.30 | 8.46 | 8.20 | 8.24 | 8.24 | -1.67% | 19,519 |
| Nov 7, 2025 | 8.18 | 8.40 | 8.18 | 8.38 | 8.38 | 1.95% | 37,461 |
| Nov 6, 2025 | 8.30 | 8.30 | 8.12 | 8.22 | 8.22 | -0.72% | 77,753 |
| Nov 5, 2025 | 8.54 | 8.66 | 8.22 | 8.28 | 8.28 | -2.59% | 65,638 |
| Nov 4, 2025 | 8.78 | 8.78 | 8.50 | 8.50 | 8.50 | -3.19% | 46,107 |
| Nov 3, 2025 | 8.96 | 9.08 | 8.78 | 8.78 | 8.78 | -1.79% | 40,021 |
| Oct 31, 2025 | 8.96 | 9.00 | 8.76 | 8.94 | 8.94 | 0.45% | 33,296 |
| Oct 30, 2025 | 9.68 | 9.68 | 8.62 | 8.90 | 8.90 | -6.32% | 199,224 |
| Oct 29, 2025 | 9.48 | 9.70 | 9.36 | 9.50 | 9.50 | 0.42% | 112,529 |
| Oct 28, 2025 | 9.20 | 9.48 | 9.04 | 9.46 | 9.46 | 2.83% | 48,299 |
| Oct 27, 2025 | 8.70 | 9.20 | 8.70 | 9.20 | 9.20 | 4.78% | 74,754 |
| Oct 24, 2025 | 8.78 | 8.88 | 8.70 | 8.78 | 8.78 | -0.45% | 33,920 |
| Oct 23, 2025 | 8.96 | 8.96 | 8.72 | 8.82 | 8.82 | -1.34% | 24,458 |
| Oct 22, 2025 | 8.94 | 8.94 | 8.72 | 8.94 | 8.94 | 1.59% | 14,769 |
| Oct 21, 2025 | 8.80 | 8.94 | 8.62 | 8.80 | 8.80 | 0.46% | 13,002 |
| Oct 20, 2025 | 8.66 | 8.82 | 8.52 | 8.76 | 8.76 | 2.34% | 24,152 |
| Oct 17, 2025 | 8.68 | 8.82 | 8.48 | 8.56 | 8.56 | 0.47% | 54,749 |
| Oct 16, 2025 | 8.56 | 8.68 | 8.50 | 8.52 | 8.52 | -0.70% | 7,027 |
| Oct 15, 2025 | 8.42 | 8.68 | 8.42 | 8.58 | 8.58 | 1.90% | 22,565 |
| Oct 14, 2025 | 8.48 | 8.58 | 8.40 | 8.42 | 8.42 | - | 7,849 |
| Oct 13, 2025 | 8.58 | 8.60 | 8.32 | 8.42 | 8.42 | -2.09% | 59,560 |
| Oct 10, 2025 | 8.68 | 8.76 | 8.46 | 8.60 | 8.60 | -0.92% | 47,381 |
| Oct 9, 2025 | 9.08 | 9.08 | 8.46 | 8.68 | 8.68 | -3.77% | 112,391 |
| Oct 8, 2025 | 8.90 | 9.02 | 8.90 | 9.02 | 9.02 | 1.12% | 16,773 |
| Oct 7, 2025 | 8.78 | 8.98 | 8.78 | 8.92 | 8.92 | -0.67% | 10,423 |
| Oct 6, 2025 | 8.92 | 9.02 | 8.82 | 8.98 | 8.98 | -0.44% | 36,246 |
| Oct 3, 2025 | 9.06 | 9.10 | 8.82 | 9.02 | 9.02 | 0.89% | 30,885 |
| Oct 2, 2025 | 8.76 | 9.12 | 8.76 | 8.94 | 8.94 | 3.00% | 42,372 |
| Oct 1, 2025 | 9.00 | 9.06 | 8.68 | 8.68 | 8.68 | -3.34% | 47,285 |
| Sep 30, 2025 | 9.12 | 9.12 | 8.98 | 8.98 | 8.98 | -1.54% | 13,728 |
| Sep 29, 2025 | 9.14 | 9.18 | 9.04 | 9.12 | 9.12 | 0.44% | 6,206 |