Canada markets open in 2 hours 52 minutes

Ellen AB (publ) (ELN.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
1.23000.0000 (0.00%)
At close: 12:46PM CEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20241.23001.23001.23001.23001.23004
Apr 29, 20241.23001.23001.21001.23001.2300228
Apr 26, 20241.26001.26001.23001.23001.23002,796
Apr 25, 20241.26001.26001.23001.26001.26001,229
Apr 24, 20241.29001.29001.29001.29001.29004
Apr 23, 20241.23001.27001.23001.27001.27004,393
Apr 22, 20241.24001.24001.24001.24001.24001,129
Apr 19, 20241.25001.25001.25001.25001.25001,941
Apr 18, 20241.27001.27001.18001.27001.270015,000
Apr 17, 20241.32001.32001.23001.23001.230024,401
Apr 16, 20241.28001.31001.27001.30001.300011,373
Apr 15, 20241.31001.31001.21001.25001.250037,179
Apr 12, 20241.32001.35001.27001.31001.310086,928
Apr 11, 20241.35002.00001.30001.36001.3600158,776
Apr 10, 20241.30001.34001.30001.34001.34001,244
Apr 09, 20241.34001.34001.31001.34001.3400170
Apr 08, 20241.35001.35001.31001.35001.3500560
Apr 05, 20241.29001.35001.29001.35001.3500372
Apr 04, 20241.34001.34001.34001.34001.34002
Apr 03, 20241.34001.35001.34001.35001.35007,528
Apr 02, 20241.35001.42001.29001.34001.340042,107
Mar 28, 20241.43001.43001.43001.43001.430054
Mar 27, 20241.48001.48001.39001.43001.430053,754
Mar 26, 20241.42001.43001.39001.43001.43003,059
Mar 25, 20241.58001.58001.38001.38001.380063,405
Mar 22, 20241.39001.47001.39001.47001.470037,633
Mar 21, 20241.40001.44001.40001.44001.4400710
Mar 20, 20241.43001.44001.38001.44001.4400270
Mar 19, 20241.48001.48001.42001.42001.420021,905
Mar 18, 20241.37001.49001.37001.49001.490044,090
Mar 15, 20241.35001.53001.35001.36001.360029,027
Mar 14, 20241.32001.40001.30001.35001.350058,989
Mar 13, 20241.30001.30001.20001.20001.200010,752
Mar 12, 20241.29001.38001.16001.18001.180021,372
Mar 11, 20241.18001.18001.17001.17001.17002,225
Mar 08, 20241.15001.30001.15001.22001.220016,212
Mar 07, 20241.16001.16001.16001.16001.16005,063
Mar 06, 20241.12001.13001.12001.13001.1300220
Mar 05, 20241.15001.15001.13001.13001.13005,029
Mar 04, 20241.26001.26001.11001.16001.160013,092
Mar 01, 20241.26001.37001.26001.30001.300015,261
Feb 29, 20241.32001.37001.31001.37001.37009,253
Feb 28, 20241.33001.34001.26001.26001.260012,294
Feb 27, 20241.48001.48001.40001.40001.400059,483
Feb 26, 20241.39001.50001.39001.50001.500013,211
Feb 23, 20241.59001.61001.50001.51001.510093,946
Feb 22, 20241.61001.62001.54001.62001.62004,784
Feb 21, 20241.58001.68001.58001.63001.630034,699
Feb 20, 20241.52001.56001.52001.53001.530016,592
Feb 19, 20241.61001.61001.45001.55001.550025,558
Feb 16, 20241.63001.67001.63001.67001.67006,033
Feb 15, 20241.63001.67001.63001.65001.65009,213
Feb 14, 20241.57001.71001.57001.65001.65006,649
Feb 13, 20241.67001.77001.39001.77001.770015,101
Feb 12, 20241.49001.75001.49001.63001.630023,321
Feb 09, 20241.94001.94001.49001.49001.49004,176
Feb 08, 20241.73001.73001.70001.70001.70002,517
Feb 07, 20241.56001.65001.56001.65001.65004,165
Feb 06, 20241.69001.71001.52001.70001.700061,278
Feb 05, 20241.78001.78001.72001.77001.77001,821
Feb 02, 20241.76001.95001.76001.78001.780050,426
Feb 01, 20241.86001.86001.80001.80001.800010,188
Jan 31, 20242.00002.00001.76002.00002.00002,288
Jan 30, 20241.97002.00001.90002.00002.000099,957
Jan 29, 20241.74001.95001.62001.90001.90001,275
Jan 26, 20241.72001.80001.70001.74001.740035,351
Jan 25, 20241.72001.80001.72001.75001.750022,741
Jan 24, 20241.61001.72001.61001.62001.620012,575
Jan 23, 20241.83001.83001.23001.68001.680056,230
Jan 22, 20241.84001.84001.84001.84001.840052
Jan 19, 20241.64001.90001.64001.84001.8400129,016
Jan 18, 20241.89001.89001.51001.80001.800023,369
Jan 17, 20241.95001.95001.72001.89001.890019,079
Jan 16, 20241.72001.95001.64001.95001.95006,880
Jan 15, 20241.48001.96001.46001.72001.720064,663
Jan 12, 20241.25001.49001.25001.49001.49009,890
Jan 11, 20241.34001.34001.17001.25001.250013,986
Jan 10, 20241.33001.34001.25001.34001.34003,003
Jan 09, 20241.39001.88001.07001.33001.3300129,868
Jan 08, 20241.13001.26001.13001.14001.1400108,144
Jan 05, 20241.09001.11001.00001.11001.110034,135
Jan 04, 20240.92001.17000.92001.09001.090066,677
Jan 03, 20240.91000.96000.86000.95000.950052,884
Jan 02, 20240.90500.97500.90500.95500.955010,830
Dec 29, 20230.90000.99000.90000.99000.9900813
Dec 28, 20230.98500.98500.83000.96500.965016,947
Dec 27, 20230.84500.98500.83000.98500.985012,933
Dec 22, 20230.85000.88500.83000.84500.8450102,350
Dec 21, 20230.89000.89000.89000.89000.89001,242
Dec 20, 20230.89000.89000.89000.89000.890070
Dec 19, 20230.89000.91500.89000.89000.890010,183
Dec 18, 20230.92000.92000.70500.90500.905043,275
Dec 15, 20230.88500.95000.88500.92000.92008,139
Dec 14, 20230.90000.97000.88000.88000.880011,712
Dec 13, 20230.95000.95000.90000.90000.90002,020
Dec 12, 20230.95000.95000.90000.95000.95005,074
Dec 11, 20230.88500.95000.88500.95000.95004,387
Dec 08, 20230.93000.95000.93000.93000.93005,768
Dec 07, 20230.96001.00000.96000.99000.99008,692
Dec 06, 20230.92000.96000.92000.92000.92002,072
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...