Australia markets closed

Ellen AB (publ) (ELN.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
1.13000.0000 (0.00%)
At close: 03:03PM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20241.13001.13001.13001.13001.1300968
27 June 20241.13001.13001.13001.13001.13002,018
26 June 20241.14001.14001.11001.12001.1200366
25 June 20241.18001.18001.14001.14001.140010,515
24 June 20241.25001.25001.12001.18001.180016,134
20 June 20241.24001.29001.24001.25001.25004,262
19 June 20241.25001.25001.24001.24001.24007,833
18 June 20241.30001.30001.00001.21001.210051,076
17 June 20241.39001.39001.33001.33001.3300721
14 June 20241.39001.39001.39001.39001.390075
13 June 20241.40001.40001.40001.40001.4000794
12 June 20241.38001.40001.38001.40001.400017
11 June 20241.38001.38001.38001.38001.38006,000
10 June 20241.40001.64001.33001.37001.370014,969
07 June 20241.39001.40001.39001.40001.40003,924
05 June 20241.35001.40001.35001.40001.400010,367
04 June 20241.49001.49001.36001.42001.4200625
03 June 20241.33001.39001.33001.39001.39002,438
31 May 20241.38001.38001.38001.38001.38001
30 May 20241.42001.42001.37001.37001.37003,312
29 May 20241.42001.42001.39001.39001.39003,505
28 May 20241.52001.52001.43001.43001.430029,294
27 May 20241.56001.62001.56001.56001.5600427
24 May 20241.52001.73001.50001.56001.560018,980
23 May 20241.51001.52001.45001.48001.480015,948
22 May 20241.41001.43001.36001.40001.40004,272
21 May 20241.40001.40001.33001.36001.360029,954
20 May 20241.43001.43001.31001.31001.3100480
17 May 20241.36001.41001.36001.38001.38002,305
16 May 20241.44001.44001.40001.42001.42002,260
15 May 20241.50001.50001.40001.44001.44004,113
14 May 20241.28001.39001.28001.38001.380046,074
13 May 20241.22001.31001.22001.31001.310031,089
10 May 20241.34001.34001.27001.27001.27005,330
08 May 20241.32001.32001.32001.32001.32002
07 May 20241.29001.32001.28001.32001.320033,977
06 May 20241.26001.26001.26001.26001.2600-
03 May 20241.27001.27001.26001.26001.26003,995
02 May 20241.23001.28001.23001.28001.2800191
30 Apr 20241.23001.23001.23001.23001.23004
29 Apr 20241.23001.23001.21001.23001.2300228
26 Apr 20241.26001.26001.23001.23001.23002,796
25 Apr 20241.26001.26001.23001.26001.26001,229
24 Apr 20241.29001.29001.29001.29001.29004
23 Apr 20241.23001.27001.23001.27001.27004,393
22 Apr 20241.24001.24001.24001.24001.24001,129
19 Apr 20241.25001.25001.25001.25001.25001,941
18 Apr 20241.27001.27001.18001.27001.270015,000
17 Apr 20241.32001.32001.23001.23001.230024,401
16 Apr 20241.28001.31001.27001.30001.300011,373
15 Apr 20241.31001.31001.21001.25001.250037,179
12 Apr 20241.32001.35001.27001.31001.310086,928
11 Apr 20241.35002.00001.30001.36001.3600158,776
10 Apr 20241.30001.34001.30001.34001.34001,244
09 Apr 20241.34001.34001.31001.34001.3400170
08 Apr 20241.35001.35001.31001.35001.3500560
05 Apr 20241.29001.35001.29001.35001.3500372
04 Apr 20241.34001.34001.34001.34001.34002
03 Apr 20241.34001.35001.34001.35001.35007,528
02 Apr 20241.35001.42001.29001.34001.340042,107
28 Mar 20241.43001.43001.43001.43001.430054
27 Mar 20241.48001.48001.39001.43001.430053,754
26 Mar 20241.42001.43001.39001.43001.43003,059
25 Mar 20241.58001.58001.38001.38001.380063,405
22 Mar 20241.39001.47001.39001.47001.470037,633
21 Mar 20241.40001.44001.40001.44001.4400710
20 Mar 20241.43001.44001.38001.44001.4400270
19 Mar 20241.48001.48001.42001.42001.420021,905
18 Mar 20241.37001.49001.37001.49001.490044,090
15 Mar 20241.35001.53001.35001.36001.360029,027
14 Mar 20241.32001.40001.30001.35001.350058,989
13 Mar 20241.30001.30001.20001.20001.200010,752
12 Mar 20241.29001.38001.16001.18001.180021,372
11 Mar 20241.18001.18001.17001.17001.17002,225
08 Mar 20241.15001.30001.15001.22001.220016,212
07 Mar 20241.16001.16001.16001.16001.16005,063
06 Mar 20241.12001.13001.12001.13001.1300220
05 Mar 20241.15001.15001.13001.13001.13005,029
04 Mar 20241.26001.26001.11001.16001.160013,092
01 Mar 20241.26001.37001.26001.30001.300015,261
29 Feb 20241.32001.37001.31001.37001.37009,253
28 Feb 20241.33001.34001.26001.26001.260012,294
27 Feb 20241.48001.48001.40001.40001.400059,483
26 Feb 20241.39001.50001.39001.50001.500013,211
23 Feb 20241.59001.61001.50001.51001.510093,946
22 Feb 20241.61001.62001.54001.62001.62004,784
21 Feb 20241.58001.68001.58001.63001.630034,699
20 Feb 20241.52001.56001.52001.53001.530016,592
19 Feb 20241.61001.61001.45001.55001.550025,558
16 Feb 20241.63001.67001.63001.67001.67006,033
15 Feb 20241.63001.67001.63001.65001.65009,213
14 Feb 20241.57001.71001.57001.65001.65006,649
13 Feb 20241.67001.77001.39001.77001.770015,101
12 Feb 20241.49001.75001.49001.63001.630023,321
09 Feb 20241.94001.94001.49001.49001.49004,176
08 Feb 20241.73001.73001.70001.70001.70002,517
07 Feb 20241.56001.65001.56001.65001.65004,165
06 Feb 20241.69001.71001.52001.70001.700061,278
05 Feb 20241.78001.78001.72001.77001.77001,821
02 Feb 20241.76001.95001.76001.78001.780050,426
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...