Eolus Vind publ AB (EOLUb)

EOLUb
🏛️ Suecia →
42.35
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 125.25 127.40 122.60 123.70 0.2M
2021-12-29 123.00 125.80 122.25 124.25 0.1M
2021-12-28 124.40 126.75 120.00 122.55 0.1M
2021-12-27 121.60 127.55 121.60 124.20 0.1M
2021-12-23 118.55 122.45 118.20 121.80 0.1M
2021-12-22 115.00 118.65 114.70 118.50 0.1M
2021-12-21 112.70 116.90 112.35 115.00 0.1M
2021-12-20 110.85 112.80 109.25 112.55 0.1M
2021-12-17 111.00 113.20 109.80 112.65 0.1M
2021-12-16 112.10 114.15 110.20 111.35 0.1M
2021-12-15 109.10 114.55 108.90 111.70 0.1M
2021-12-14 111.25 113.60 108.75 109.00 0.2M
2021-12-13 115.35 116.15 111.00 111.25 0.1M
2021-12-10 118.00 119.40 115.25 115.40 0.1M
2021-12-09 117.85 119.95 114.20 116.70 0.1M
2021-12-08 123.60 125.15 117.00 117.85 0.2M
2021-12-07 116.00 124.40 116.00 123.30 0.2M
2021-12-06 121.00 121.20 111.60 115.45 0.4M
2021-12-03 131.35 132.80 124.75 125.85 0.2M
2021-12-02 138.80 138.80 129.40 131.25 0.1M
2021-12-01 132.65 139.85 132.65 139.15 0.1M
2021-11-30 130.60 135.80 128.70 132.45 0.3M
2021-11-29 132.00 134.15 129.75 130.60 0.1M
2021-11-26 132.15 135.95 129.15 131.40 0.1M
2021-11-25 132.00 139.55 131.10 138.30 0.2M
2021-11-24 136.15 137.25 130.20 131.90 0.1M
2021-11-23 140.60 140.60 133.55 136.45 0.1M
2021-11-22 135.50 141.45 131.85 140.60 0.2M
2021-11-19 132.00 139.80 132.00 135.50 0.3M
2021-11-18 150.85 150.85 130.40 131.35 0.7M
2021-11-17 155.50 158.95 153.40 155.60 0.1M
2021-11-16 154.75 156.50 153.00 155.30 0.1M
2021-11-15 154.65 155.40 151.55 154.75 0.1M
2021-11-12 149.80 155.20 148.75 154.65 0.1M
2021-11-11 150.10 151.60 147.65 149.80 0.1M
2021-11-10 149.10 150.55 146.15 150.10 0.1M
2021-11-09 150.00 153.20 149.05 150.20 0.1M
2021-11-08 152.50 152.50 148.20 151.25 0.1M
2021-11-05 147.70 152.50 146.55 152.50 0.1M
2021-11-04 152.10 153.35 146.30 147.70 0.2M
2021-11-03 155.60 156.20 150.00 152.10 0.1M
2021-11-02 160.15 160.15 154.10 155.85 0.1M
2021-11-01 157.55 159.10 154.25 159.00 0.1M
2021-10-29 159.40 161.75 156.10 157.55 0.1M
2021-10-28 164.00 164.15 157.20 159.40 0.1M
2021-10-27 161.85 163.55 159.60 162.70 0.1M
2021-10-26 162.25 164.90 160.45 161.90 0.1M
2021-10-25 161.65 162.25 158.00 162.25 0.1M
2021-10-22 163.35 163.75 159.55 161.65 0.1M
2021-10-21 161.10 164.50 157.95 163.85 0.1M
2021-10-20 160.70 163.70 158.50 161.20 0.1M
2021-10-19 156.10 162.30 156.10 160.60 0.1M
2021-10-18 168.40 168.40 155.70 155.80 0.4M
2021-10-15 166.10 176.70 164.05 176.70 1.0M
2021-10-14 162.10 171.40 161.05 165.95 0.3M
2021-10-13 156.00 162.00 152.00 160.75 0.2M
2021-10-12 147.30 158.25 144.05 155.00 0.2M
2021-10-11 149.40 151.45 144.00 150.60 0.2M
2021-10-08 155.00 155.50 150.00 150.00 0.1M
2021-10-07 150.00 155.90 149.70 154.35 0.1M
2021-10-06 155.70 155.70 146.00 149.30 0.1M
2021-10-05 153.00 155.70 150.75 155.70 0.1M
2021-10-04 156.85 160.00 152.40 153.00 0.1M
2021-10-01 156.00 160.00 151.40 156.85 0.1M
2021-09-30 160.30 161.05 155.05 156.50 0.2M
2021-09-29 166.75 169.25 158.70 160.05 0.1M
2021-09-28 174.50 174.50 166.40 166.75 0.1M
2021-09-27 173.55 179.05 172.45 174.75 0.1M
2021-09-24 168.55 175.90 167.15 173.50 0.1M
2021-09-23 169.50 173.35 167.15 168.55 0.1M
2021-09-22 165.00 171.00 163.00 169.50 0.1M
2021-09-21 170.00 170.00 163.45 164.60 0.1M
2021-09-20 174.05 175.00 169.35 170.65 0.1M
2021-09-17 179.30 181.65 176.00 176.50 0.1M
2021-09-16 183.85 184.20 177.50 179.30 0.1M
2021-09-15 175.60 184.70 174.35 183.85 0.1M
2021-09-14 177.65 178.00 174.10 176.00 0.0M
2021-09-13 177.20 178.60 175.10 177.65 0.0M
2021-09-10 181.50 182.80 176.50 177.20 0.1M
2021-09-09 182.00 182.15 179.00 181.50 0.0M
2021-09-08 184.80 184.80 179.50 182.50 0.1M
2021-09-07 179.15 186.50 178.25 184.80 0.1M
2021-09-06 178.00 182.75 174.50 179.60 0.1M
2021-09-03 179.95 181.80 176.85 178.50 0.1M
2021-09-02 174.50 181.85 172.75 179.80 0.1M
2021-09-01 176.00 178.75 173.00 174.10 0.2M
2021-08-31 190.00 190.00 172.15 175.25 0.4M
2021-08-30 195.05 198.60 194.20 194.70 0.0M
2021-08-27 194.80 195.00 190.70 194.90 0.0M
2021-08-26 192.60 195.85 190.30 194.80 0.0M
2021-08-25 193.90 194.70 191.00 192.75 0.0M
2021-08-24 192.40 197.95 192.20 193.90 0.1M
2021-08-23 193.10 193.95 187.75 192.40 0.0M
2021-08-20 188.35 192.70 188.25 192.70 0.0M
2021-08-19 189.25 189.90 185.60 188.25 0.0M
2021-08-18 186.60 192.00 186.00 191.65 0.0M
2021-08-17 189.50 189.60 186.00 186.70 0.1M
2021-08-16 192.45 192.45 187.10 189.45 0.1M
2021-08-13 192.00 196.00 191.90 193.50 0.0M
2021-08-12 197.00 198.00 192.50 193.00 0.0M
2021-08-11 200.80 201.00 195.50 196.15 0.1M
2021-08-10 196.60 202.50 194.90 200.40 0.1M
2021-08-09 195.50 198.00 191.00 196.60 0.1M
2021-08-06 199.30 199.30 195.00 195.50 0.0M
2021-08-05 205.80 205.80 198.05 199.30 0.0M
2021-08-04 202.00 208.40 200.00 206.00 0.1M
2021-08-03 199.60 202.30 193.00 201.80 0.1M
2021-08-02 195.55 201.20 195.55 199.70 0.1M
2021-07-30 191.90 196.95 190.25 195.55 0.1M
2021-07-29 195.00 196.20 191.10 193.35 0.1M
2021-07-28 192.00 195.00 190.00 194.65 0.0M
2021-07-27 196.00 196.70 188.85 192.00 0.1M
2021-07-26 197.00 198.15 194.00 197.00 0.1M
2021-07-23 196.65 199.25 195.05 197.10 0.0M
2021-07-22 198.50 199.50 195.25 196.65 0.0M
2021-07-21 189.60 198.40 189.55 198.40 0.1M
2021-07-20 187.55 189.30 185.30 187.80 0.0M
2021-07-19 188.90 189.30 183.50 187.55 0.1M
2021-07-16 191.00 193.00 187.85 190.50 0.1M
2021-07-15 196.20 196.30 188.20 190.30 0.1M
2021-07-14 199.20 199.20 193.40 196.30 0.1M
2021-07-13 202.20 203.00 198.05 199.20 0.0M
2021-07-12 202.20 204.30 200.10 203.10 0.1M
2021-07-09 206.70 208.90 201.20 202.20 0.1M
2021-07-08 214.00 214.00 203.80 206.20 0.1M
2021-07-07 211.50 219.90 210.40 214.20 0.1M
2021-07-06 210.80 213.80 205.60 211.50 0.1M
2021-07-05 211.90 213.40 207.00 212.90 0.1M
2021-07-02 217.00 218.50 208.60 211.90 0.1M
2021-07-01 201.80 219.50 201.80 217.00 0.2M
2021-06-30 203.20 205.90 198.45 201.00 0.1M
2021-06-29 198.30 205.50 198.00 203.20 0.1M
2021-06-28 190.20 198.50 190.20 197.35 0.1M
2021-06-24 182.70 193.45 182.70 190.20 0.1M
2021-06-23 186.35 187.25 182.30 182.70 0.0M
2021-06-22 184.95 187.60 182.55 186.35 0.0M
2021-06-21 182.10 185.55 177.65 184.50 0.1M
2021-06-18 190.00 196.95 180.90 182.10 0.2M
2021-06-17 197.60 198.60 187.05 190.95 0.1M
2021-06-16 192.50 198.50 192.50 196.75 0.1M
2021-06-15 190.00 195.70 189.80 192.50 0.1M
2021-06-14 186.00 192.25 185.50 189.60 0.1M
2021-06-11 183.00 186.00 181.85 186.00 0.0M
2021-06-10 183.00 183.60 179.95 183.00 0.1M
2021-06-09 182.15 185.00 179.55 183.10 0.1M
2021-06-08 182.00 188.90 179.05 182.05 0.1M
2021-06-07 188.00 189.45 178.10 182.10 0.1M
2021-06-04 189.40 192.80 185.30 187.50 0.1M
2021-06-03 193.20 194.05 188.05 189.40 0.1M
2021-06-02 197.55 198.55 190.60 193.15 0.1M
2021-06-01 199.00 202.40 195.20 197.55 0.1M
2021-05-31 205.50 205.50 198.90 198.90 0.1M
2021-05-28 201.30 205.90 200.10 205.50 0.1M
2021-05-27 195.05 204.00 194.90 201.30 0.1M
2021-05-26 197.15 199.90 193.85 195.15 0.1M
2021-05-25 197.45 199.00 194.55 197.00 0.1M
2021-05-24 194.50 199.90 193.00 196.85 0.1M
2021-05-21 201.20 202.50 193.35 194.50 0.1M
2021-05-20 202.90 205.70 195.05 201.10 0.1M
2021-05-19 205.10 208.30 202.20 204.40 0.1M
2021-05-18 198.00 216.90 197.00 207.30 0.2M
2021-05-17 199.35 199.85 193.00 193.75 0.1M
2021-05-14 192.30 199.90 188.15 199.35 0.1M
2021-05-12 191.00 194.80 190.00 192.30 0.1M
2021-05-11 192.85 196.65 190.10 191.50 0.1M
2021-05-10 197.90 198.90 192.00 197.05 0.1M
2021-05-07 193.00 201.90 193.00 197.80 0.1M
2021-05-06 201.00 201.80 190.55 192.05 0.1M
2021-05-05 197.25 201.70 196.30 200.50 0.1M
2021-05-04 204.70 204.70 195.20 195.95 0.2M
2021-05-03 213.00 215.00 203.80 204.70 0.1M
2021-04-30 216.70 217.10 212.00 212.90 0.1M
2021-04-29 218.60 221.90 215.60 217.10 0.1M
2021-04-28 217.60 219.40 214.00 217.40 0.1M
2021-04-27 216.60 217.80 214.20 217.20 0.1M
2021-04-26 212.70 219.40 212.70 216.60 0.1M
2021-04-23 213.00 215.60 208.30 211.70 0.1M
2021-04-22 203.10 212.00 202.70 211.00 0.1M
2021-04-21 202.50 205.50 196.10 203.00 0.1M
2021-04-20 210.10 213.70 200.20 202.00 0.2M
2021-04-19 219.40 224.30 208.00 210.10 0.2M
2021-04-16 217.50 224.50 215.70 218.00 0.6M
2021-04-15 217.70 219.40 210.20 217.00 0.2M
2021-04-14 226.00 228.20 216.70 217.70 0.1M
2021-04-13 225.80 231.80 221.70 225.20 0.1M
2021-04-12 235.60 236.20 225.00 225.80 0.1M
2021-04-09 224.20 238.00 224.00 234.40 0.2M
2021-04-08 218.80 229.00 218.80 223.70 0.1M
2021-04-07 222.20 226.00 214.00 217.80 0.2M
2021-04-06 217.20 232.80 217.20 220.70 0.3M
2021-04-01 204.60 212.00 204.60 212.00 0.1M
2021-03-31 204.00 207.60 201.60 204.60 0.1M
2021-03-30 200.40 207.20 196.60 203.80 0.2M
2021-03-29 201.00 202.00 198.00 199.90 0.1M
2021-03-26 194.00 203.80 194.00 200.00 0.1M
2021-03-25 192.50 195.10 189.00 193.60 0.1M
2021-03-24 198.60 198.60 192.80 192.80 0.1M
2021-03-23 196.90 200.60 192.90 198.80 0.1M
2021-03-22 200.20 200.80 195.50 196.90 0.1M
2021-03-19 198.30 202.80 196.20 201.00 0.2M
2021-03-18 203.20 205.00 198.40 199.50 0.1M
2021-03-17 207.80 207.80 199.40 201.80 0.1M
2021-03-16 206.00 212.40 205.40 207.80 0.1M
2021-03-15 206.60 207.60 202.40 206.00 0.1M
2021-03-12 205.60 207.20 201.40 206.60 0.1M
2021-03-11 204.20 206.80 198.00 205.20 0.2M
2021-03-10 206.00 211.00 203.00 203.60 0.1M
2021-03-09 196.00 208.00 195.00 206.00 0.1M
2021-03-08 190.30 197.20 189.70 195.60 0.1M
2021-03-05 192.30 197.60 187.70 189.50 0.2M
2021-03-04 196.90 198.60 190.20 193.30 0.2M
2021-03-03 203.20 208.00 198.50 200.00 0.1M
2021-03-02 197.00 210.00 197.00 203.20 0.2M
2021-03-01 197.00 200.20 192.60 196.90 0.1M
2021-02-26 191.30 197.40 187.40 192.50 0.1M
2021-02-25 195.00 201.00 194.40 196.40 0.1M
2021-02-24 193.30 199.90 190.40 193.70 0.2M
2021-02-23 197.00 199.90 182.10 193.10 0.4M
2021-02-22 206.20 206.20 195.40 197.00 0.2M
2021-02-19 203.40 213.80 194.00 206.20 0.2M
2021-02-18 209.00 212.00 203.20 205.20 0.2M
2021-02-17 215.00 216.00 207.60 209.60 0.2M
2021-02-16 220.00 221.60 217.00 217.80 0.1M
2021-02-15 216.80 220.80 212.40 219.60 0.1M
2021-02-12 217.40 217.40 211.20 216.80 0.2M
2021-02-11 223.00 225.00 215.20 217.40 0.2M
2021-02-10 218.40 225.80 214.00 223.00 0.2M
2021-02-09 222.00 223.00 216.20 218.40 0.2M
2021-02-08 232.20 235.00 221.60 222.00 0.2M
2021-02-05 230.80 232.40 228.40 231.60 0.1M
2021-02-04 232.60 234.20 226.20 228.20 0.1M
2021-02-03 221.80 232.00 221.20 231.20 0.2M
2021-02-02 224.60 227.40 212.00 220.00 0.3M
2021-02-01 215.20 224.00 215.20 222.80 0.2M
2021-01-29 221.00 222.00 211.00 213.80 0.2M
2021-01-28 209.80 224.80 200.60 220.80 0.5M
2021-01-27 224.60 226.20 207.40 213.20 0.6M
2021-01-26 238.60 238.60 222.00 224.60 0.3M
2021-01-25 251.40 257.20 236.00 238.60 0.3M
2021-01-22 247.40 254.20 246.80 251.00 0.2M
2021-01-21 242.40 255.60 242.40 246.40 0.2M
2021-01-20 238.00 244.80 235.20 240.80 0.2M
2021-01-19 240.00 244.80 233.60 235.00 0.2M
2021-01-18 238.80 243.20 228.20 239.80 0.2M
2021-01-15 249.80 249.80 236.20 239.40 0.3M
2021-01-14 258.60 263.00 246.00 250.20 0.2M
2021-01-13 252.40 258.80 236.80 257.00 0.5M
2021-01-12 274.20 274.20 243.00 246.40 0.6M
2021-01-11 290.20 296.20 251.40 274.20 0.6M
2021-01-08 286.40 300.00 285.40 287.00 0.4M
2021-01-07 264.00 285.40 262.20 284.80 0.3M
2021-01-05 255.20 260.00 250.60 256.20 0.1M
2021-01-04 242.00 260.00 241.60 255.20 0.2M