Eolus Vind AB (publ) (EOLU-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 12:21PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 66.70 | 69.00 | 66.70 | 68.80 | 68.80 | 25,819 |
| 25 Apr 2024 | 68.50 | 68.50 | 66.40 | 66.70 | 66.70 | 48,920 |
| 24 Apr 2024 | 70.30 | 70.90 | 68.70 | 68.70 | 68.70 | 78,581 |
| 23 Apr 2024 | 68.80 | 70.20 | 68.70 | 70.00 | 70.00 | 14,429 |
| 22 Apr 2024 | 68.60 | 69.40 | 68.60 | 68.80 | 68.80 | 9,493 |
| 19 Apr 2024 | 69.40 | 69.40 | 67.70 | 68.20 | 68.20 | 27,716 |
| 18 Apr 2024 | 68.80 | 69.80 | 68.70 | 69.50 | 69.50 | 18,110 |
| 17 Apr 2024 | 70.10 | 70.40 | 68.30 | 68.30 | 68.30 | 55,865 |
| 16 Apr 2024 | 70.60 | 71.10 | 70.00 | 70.10 | 70.10 | 41,968 |
| 15 Apr 2024 | 70.40 | 71.90 | 70.30 | 70.60 | 70.60 | 31,145 |
| 12 Apr 2024 | 70.30 | 71.80 | 70.20 | 70.40 | 70.40 | 15,527 |
| 11 Apr 2024 | 71.70 | 71.70 | 70.00 | 70.30 | 70.30 | 25,228 |
| 10 Apr 2024 | 72.80 | 74.00 | 71.70 | 71.70 | 71.70 | 26,888 |
| 09 Apr 2024 | 73.00 | 73.70 | 72.70 | 72.80 | 72.80 | 21,898 |
| 08 Apr 2024 | 73.90 | 73.90 | 73.00 | 73.60 | 73.60 | 16,600 |
| 05 Apr 2024 | 73.60 | 74.40 | 72.70 | 73.90 | 73.90 | 41,644 |
| 04 Apr 2024 | 72.40 | 74.20 | 72.40 | 73.90 | 73.90 | 66,467 |
| 03 Apr 2024 | 72.50 | 73.30 | 71.80 | 72.40 | 72.40 | 29,554 |
| 02 Apr 2024 | 74.80 | 75.00 | 71.00 | 71.70 | 71.70 | 104,047 |
| 28 Mar 2024 | 74.75 | 75.00 | 73.70 | 74.25 | 74.25 | 16,639 |
| 27 Mar 2024 | 72.95 | 74.75 | 72.85 | 74.45 | 74.45 | 32,957 |
| 26 Mar 2024 | 71.20 | 73.15 | 70.95 | 72.95 | 72.95 | 208,890 |
| 25 Mar 2024 | 70.80 | 71.60 | 70.25 | 71.10 | 71.10 | 24,723 |
| 22 Mar 2024 | 71.45 | 71.85 | 70.35 | 70.80 | 70.80 | 17,445 |
| 21 Mar 2024 | 71.55 | 72.45 | 70.40 | 71.45 | 71.45 | 36,581 |
| 20 Mar 2024 | 68.50 | 71.95 | 68.45 | 71.75 | 71.75 | 52,120 |
| 19 Mar 2024 | 69.50 | 69.50 | 68.15 | 68.50 | 68.50 | 23,245 |
| 18 Mar 2024 | 68.10 | 69.50 | 68.10 | 69.50 | 69.50 | 32,278 |
| 15 Mar 2024 | 67.20 | 68.70 | 66.90 | 68.10 | 68.10 | 33,495 |
| 14 Mar 2024 | 68.50 | 69.45 | 67.25 | 67.25 | 67.25 | 55,354 |
| 13 Mar 2024 | 68.60 | 68.60 | 67.55 | 68.15 | 68.15 | 42,225 |
| 12 Mar 2024 | 68.15 | 69.50 | 67.40 | 68.60 | 68.60 | 126,080 |
| 11 Mar 2024 | 68.50 | 69.40 | 68.15 | 68.20 | 68.20 | 89,564 |
| 08 Mar 2024 | 70.35 | 70.55 | 68.65 | 69.30 | 69.30 | 71,668 |
| 07 Mar 2024 | 71.30 | 71.30 | 70.00 | 70.35 | 70.35 | 73,341 |
| 06 Mar 2024 | 70.75 | 72.00 | 70.55 | 71.30 | 71.30 | 23,692 |
| 05 Mar 2024 | 72.50 | 72.50 | 70.15 | 70.75 | 70.75 | 69,790 |
| 04 Mar 2024 | 75.45 | 76.00 | 72.50 | 72.60 | 72.60 | 55,296 |
| 01 Mar 2024 | 74.90 | 75.90 | 73.25 | 75.90 | 75.90 | 67,591 |
| 29 Feb 2024 | 74.15 | 75.00 | 73.05 | 74.90 | 74.90 | 23,052 |
| 28 Feb 2024 | 75.15 | 75.75 | 73.80 | 74.15 | 74.15 | 34,434 |
| 27 Feb 2024 | 74.40 | 75.45 | 73.65 | 75.10 | 75.10 | 20,368 |
| 26 Feb 2024 | 75.50 | 76.20 | 74.30 | 74.70 | 74.70 | 37,286 |
| 23 Feb 2024 | 75.35 | 76.10 | 74.00 | 75.50 | 75.50 | 37,117 |
| 22 Feb 2024 | 74.00 | 76.60 | 73.40 | 75.35 | 75.35 | 63,220 |
| 21 Feb 2024 | 72.55 | 73.60 | 72.50 | 73.15 | 73.15 | 54,055 |
| 20 Feb 2024 | 74.75 | 74.75 | 72.50 | 72.65 | 72.65 | 38,818 |
| 19 Feb 2024 | 74.80 | 75.10 | 73.30 | 74.80 | 74.80 | 57,621 |
| 16 Feb 2024 | 75.25 | 79.00 | 75.00 | 75.00 | 75.00 | 100,425 |
| 15 Feb 2024 | 77.80 | 80.45 | 74.20 | 74.85 | 74.85 | 165,168 |
| 14 Feb 2024 | 75.55 | 76.80 | 75.00 | 76.45 | 76.45 | 71,119 |
| 13 Feb 2024 | 78.65 | 78.85 | 75.60 | 76.40 | 76.40 | 63,350 |
| 12 Feb 2024 | 78.95 | 79.80 | 77.50 | 78.95 | 78.95 | 41,619 |
| 09 Feb 2024 | 79.80 | 80.25 | 78.15 | 79.35 | 79.35 | 40,306 |
| 08 Feb 2024 | 77.80 | 80.65 | 77.80 | 79.80 | 79.80 | 23,400 |
| 07 Feb 2024 | 77.60 | 79.00 | 77.40 | 77.80 | 77.80 | 28,243 |
| 06 Feb 2024 | 81.35 | 81.90 | 77.50 | 78.50 | 78.50 | 33,817 |
| 05 Feb 2024 | 79.70 | 81.95 | 79.00 | 81.35 | 81.35 | 30,544 |
| 02 Feb 2024 | 81.05 | 81.80 | 79.70 | 79.70 | 79.70 | 23,866 |
| 01 Feb 2024 | 83.65 | 83.65 | 80.25 | 80.50 | 80.50 | 43,390 |
| 31 Jan 2024 | 84.75 | 85.05 | 83.55 | 83.95 | 83.95 | 20,366 |
| 30 Jan 2024 | 85.70 | 85.95 | 84.75 | 84.75 | 84.75 | 13,570 |
| 29 Jan 2024 | 86.00 | 86.15 | 83.50 | 85.70 | 85.70 | 25,003 |
| 26 Jan 2024 | 85.60 | 86.25 | 84.80 | 86.15 | 86.15 | 20,420 |
| 25 Jan 2024 | 86.30 | 86.30 | 85.00 | 85.60 | 85.60 | 28,480 |
| 24 Jan 2024 | 85.45 | 87.20 | 85.35 | 86.30 | 86.30 | 19,505 |
| 23 Jan 2024 | 85.55 | 86.65 | 84.85 | 85.55 | 85.55 | 27,496 |
| 22 Jan 2024 | 87.50 | 88.75 | 85.00 | 85.55 | 85.55 | 37,665 |
| 19 Jan 2024 | 88.40 | 88.80 | 87.50 | 87.50 | 87.50 | 25,912 |
| 18 Jan 2024 | 89.80 | 89.80 | 88.00 | 88.40 | 88.40 | 16,985 |
| 17 Jan 2024 | 92.55 | 92.60 | 89.20 | 89.80 | 89.80 | 31,936 |
| 16 Jan 2024 | 96.10 | 96.10 | 92.50 | 92.55 | 92.55 | 27,914 |
| 15 Jan 2024 | 96.50 | 97.40 | 96.20 | 96.20 | 96.20 | 17,144 |
| 12 Jan 2024 | 91.30 | 96.90 | 91.30 | 96.15 | 96.15 | 44,489 |
| 11 Jan 2024 | 94.95 | 95.00 | 91.00 | 91.30 | 91.30 | 35,452 |
| 10 Jan 2024 | 91.65 | 95.00 | 91.20 | 94.95 | 94.95 | 54,915 |
| 09 Jan 2024 | 91.25 | 93.90 | 90.05 | 91.65 | 91.65 | 60,302 |
| 08 Jan 2024 | 88.35 | 91.45 | 88.20 | 91.25 | 91.25 | 27,705 |
| 05 Jan 2024 | 88.70 | 88.70 | 87.50 | 88.35 | 88.35 | 15,505 |
| 04 Jan 2024 | 89.20 | 90.45 | 88.25 | 88.75 | 88.75 | 21,567 |
| 03 Jan 2024 | 91.80 | 93.10 | 88.30 | 89.20 | 89.20 | 26,493 |
| 02 Jan 2024 | 89.10 | 92.00 | 89.10 | 91.70 | 91.70 | 46,677 |
| 29 Dec 2023 | 89.50 | 90.65 | 87.95 | 88.70 | 88.70 | 49,497 |
| 28 Dec 2023 | 90.05 | 91.40 | 90.05 | 90.70 | 90.70 | 18,815 |
| 27 Dec 2023 | 91.20 | 91.85 | 89.80 | 90.05 | 90.05 | 32,627 |
| 22 Dec 2023 | 89.55 | 92.00 | 89.30 | 91.20 | 91.20 | 26,077 |
| 21 Dec 2023 | 88.95 | 89.75 | 87.80 | 89.50 | 89.50 | 33,085 |
| 20 Dec 2023 | 90.00 | 90.30 | 88.60 | 88.95 | 88.95 | 17,803 |
| 19 Dec 2023 | 90.00 | 91.05 | 88.70 | 89.40 | 89.40 | 35,475 |
| 18 Dec 2023 | 89.75 | 90.00 | 88.15 | 89.95 | 89.95 | 30,918 |
| 15 Dec 2023 | 88.20 | 91.75 | 88.20 | 89.80 | 89.80 | 41,149 |
| 14 Dec 2023 | 83.50 | 88.25 | 83.50 | 88.20 | 88.20 | 84,921 |
| 13 Dec 2023 | 83.85 | 84.20 | 81.80 | 82.70 | 82.70 | 63,115 |
| 12 Dec 2023 | 85.35 | 85.35 | 83.40 | 83.95 | 83.95 | 63,335 |
| 11 Dec 2023 | 87.40 | 87.80 | 85.00 | 85.35 | 85.35 | 28,146 |
| 08 Dec 2023 | 88.45 | 88.65 | 86.75 | 87.40 | 87.40 | 27,413 |
| 07 Dec 2023 | 87.55 | 88.95 | 86.45 | 88.45 | 88.45 | 26,080 |
| 06 Dec 2023 | 90.30 | 91.00 | 87.50 | 88.20 | 88.20 | 28,051 |
| 05 Dec 2023 | 89.90 | 92.20 | 88.10 | 90.25 | 90.25 | 61,015 |
| 04 Dec 2023 | 87.50 | 90.65 | 87.00 | 89.95 | 89.95 | 61,074 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.