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
2023-12-29 89.50 90.65 87.95 88.70 0.0M
2023-12-28 90.05 91.40 90.05 90.70 0.0M
2023-12-27 91.20 91.85 89.80 90.05 0.0M
2023-12-22 89.55 92.00 89.30 91.20 0.0M
2023-12-21 88.95 89.75 87.80 89.50 0.0M
2023-12-20 90.00 90.30 88.60 88.95 0.0M
2023-12-19 90.00 91.05 88.70 89.40 0.0M
2023-12-18 89.75 90.00 88.15 89.95 0.0M
2023-12-15 88.20 91.75 88.20 89.80 0.0M
2023-12-14 83.50 88.25 83.50 88.20 0.1M
2023-12-13 83.85 84.20 81.80 82.70 0.1M
2023-12-12 85.35 85.35 83.40 83.95 0.1M
2023-12-11 87.40 87.80 85.00 85.35 0.0M
2023-12-08 88.45 88.65 86.75 87.40 0.0M
2023-12-07 87.55 88.95 86.45 88.45 0.0M
2023-12-06 90.30 91.00 87.50 88.20 0.0M
2023-12-05 89.90 92.20 88.10 90.25 0.1M
2023-12-04 87.50 90.65 87.00 89.95 0.1M
2023-12-01 84.45 87.50 84.45 86.80 0.0M
2023-11-30 83.60 85.90 82.50 85.90 0.2M
2023-11-29 83.55 85.30 83.30 83.40 0.0M
2023-11-28 83.50 84.10 82.55 83.15 0.0M
2023-11-27 88.10 88.20 82.60 84.20 0.1M
2023-11-24 91.45 91.90 87.80 88.25 0.0M
2023-11-23 94.50 97.50 91.35 91.45 0.1M
2023-11-22 92.20 94.40 91.00 94.40 0.1M
2023-11-21 92.35 95.90 91.45 92.55 0.1M
2023-11-20 94.40 96.30 91.90 92.60 0.1M
2023-11-17 88.00 95.60 88.00 94.30 0.2M
2023-11-16 87.80 87.85 85.00 85.15 0.0M
2023-11-15 86.20 88.70 86.15 88.10 0.1M
2023-11-14 83.90 86.35 82.50 86.20 0.0M
2023-11-13 85.40 85.40 82.85 83.95 0.0M
2023-11-10 86.35 86.35 84.40 85.40 0.0M
2023-11-09 85.70 86.35 84.10 86.35 0.0M
2023-11-08 83.30 86.45 82.90 85.70 0.1M
2023-11-07 83.05 83.80 80.50 83.40 0.1M
2023-11-06 86.30 86.80 83.00 83.00 0.0M
2023-11-03 84.40 87.20 84.40 86.00 0.0M
2023-11-02 84.50 86.60 84.00 84.40 0.0M
2023-11-01 85.95 85.95 82.50 84.40 0.1M
2023-10-31 84.00 86.35 83.85 86.15 0.0M
2023-10-30 81.05 85.00 81.05 84.40 0.1M
2023-10-27 79.85 81.10 79.35 81.00 0.0M
2023-10-26 78.75 80.25 77.90 79.85 0.1M
2023-10-25 78.35 79.15 77.50 78.80 0.0M
2023-10-24 78.55 80.00 76.30 78.35 0.1M
2023-10-23 74.95 79.40 74.10 78.55 0.1M
2023-10-20 74.45 75.00 72.40 74.95 0.1M
2023-10-19 72.15 75.60 72.15 74.50 0.0M
2023-10-18 69.75 72.50 69.60 72.15 0.1M
2023-10-17 73.00 75.00 67.80 69.75 0.1M
2023-10-16 72.00 75.00 70.95 72.40 0.1M
2023-10-13 77.00 77.00 70.95 72.00 0.1M
2023-10-12 76.05 78.15 75.55 77.05 0.0M
2023-10-11 76.95 77.00 75.00 75.00 0.0M
2023-10-10 75.50 78.40 75.45 77.00 0.0M
2023-10-09 76.70 76.75 75.00 75.50 0.0M
2023-10-06 77.30 77.50 74.75 76.95 0.0M
2023-10-05 76.00 77.50 76.00 77.05 0.0M
2023-10-04 75.10 77.30 74.85 76.65 0.0M
2023-10-03 77.80 78.40 75.00 75.50 0.1M
2023-10-02 80.10 81.15 77.60 78.35 0.0M
2023-09-29 82.50 84.35 80.15 80.15 0.0M
2023-09-28 80.20 82.45 80.20 82.45 0.0M
2023-09-27 80.25 81.95 80.10 80.15 0.0M
2023-09-26 82.65 82.80 80.10 80.25 0.0M
2023-09-25 84.50 84.60 82.50 82.85 0.0M
2023-09-22 85.50 87.50 84.05 84.50 0.0M
2023-09-21 83.45 85.85 82.50 85.40 0.0M
2023-09-20 85.45 85.45 83.25 83.80 0.0M
2023-09-19 86.40 86.90 85.00 85.45 0.1M
2023-09-18 89.00 89.70 85.80 86.50 0.0M
2023-09-15 89.95 92.10 88.00 89.35 0.1M
2023-09-14 85.40 89.90 85.40 89.90 0.0M
2023-09-13 83.75 85.45 82.70 85.40 0.0M
2023-09-12 85.40 85.40 81.50 83.35 0.1M
2023-09-11 90.35 90.35 85.00 85.55 0.1M
2023-09-08 87.55 91.25 87.00 90.35 0.1M
2023-09-07 88.15 89.00 87.00 87.55 0.0M
2023-09-06 86.75 89.40 86.75 88.45 0.0M
2023-09-05 88.00 88.00 85.05 87.10 0.0M
2023-09-04 86.95 89.85 86.70 88.05 0.1M
2023-09-01 88.50 88.50 84.60 86.60 0.1M
2023-08-31 85.00 90.00 85.00 89.10 0.1M
2023-08-30 82.95 85.00 82.15 84.95 0.1M
2023-08-29 80.45 84.00 78.00 82.95 0.1M
2023-08-28 73.70 83.95 73.25 80.35 0.2M
2023-08-25 67.95 75.00 67.95 73.00 0.3M
2023-08-24 63.80 65.00 63.05 63.75 0.0M
2023-08-23 64.80 64.80 62.85 63.60 0.0M
2023-08-22 65.55 65.90 64.70 64.85 0.0M
2023-08-21 65.30 66.80 65.25 65.35 0.1M
2023-08-18 64.95 65.80 64.05 65.25 0.0M
2023-08-17 66.00 66.05 64.95 64.95 0.0M
2023-08-16 66.90 66.95 66.15 66.20 0.0M
2023-08-15 67.50 67.50 66.25 67.00 0.0M
2023-08-14 66.90 67.85 65.80 67.50 0.0M
2023-08-11 67.95 68.10 66.85 66.95 0.0M
2023-08-10 67.50 68.50 66.55 68.20 0.0M
2023-08-09 68.15 68.15 66.75 67.00 0.0M
2023-08-08 69.35 69.35 67.35 67.60 0.0M
2023-08-07 70.50 70.60 69.00 69.35 0.0M
2023-08-04 70.05 70.95 70.05 70.95 0.0M
2023-08-03 70.50 71.60 70.00 70.35 0.0M
2023-08-02 75.00 75.00 70.75 70.75 0.0M
2023-08-01 74.75 76.50 74.60 75.00 0.0M
2023-07-31 74.95 75.50 74.65 75.00 0.0M
2023-07-28 75.50 75.65 74.05 75.05 0.0M
2023-07-27 76.15 77.00 74.25 75.50 0.0M
2023-07-26 71.90 76.10 71.90 76.10 0.1M
2023-07-25 71.60 72.35 70.00 72.15 0.0M
2023-07-24 72.30 72.30 71.05 71.60 0.0M
2023-07-21 72.40 72.80 71.65 72.55 0.0M
2023-07-20 72.35 73.05 71.75 72.50 0.0M
2023-07-19 71.35 72.50 71.25 72.35 0.0M
2023-07-18 70.80 71.25 70.15 71.25 0.0M
2023-07-17 70.20 70.80 69.65 70.80 0.0M
2023-07-14 71.00 71.00 70.10 70.70 0.0M
2023-07-13 70.90 72.50 70.90 71.35 0.0M
2023-07-12 70.30 71.35 69.20 70.90 0.0M
2023-07-11 70.20 71.15 70.00 70.35 0.0M
2023-07-10 71.35 72.30 70.00 70.20 0.0M
2023-07-07 69.60 71.70 69.20 71.35 0.1M
2023-07-06 70.70 70.70 68.95 69.60 0.0M
2023-07-05 73.75 73.75 71.10 71.15 0.0M
2023-07-04 72.85 74.20 71.80 74.00 0.0M
2023-07-03 71.40 72.90 71.40 72.20 0.1M
2023-06-30 68.95 71.65 68.95 71.30 0.0M
2023-06-29 69.70 69.90 68.70 68.75 0.0M
2023-06-28 68.95 70.15 68.95 69.70 0.0M
2023-06-27 69.60 71.80 68.25 68.95 0.1M
2023-06-26 72.45 72.45 68.05 68.10 0.1M
2023-06-22 70.45 72.85 70.00 72.45 0.0M
2023-06-21 70.05 71.15 70.00 71.15 0.0M
2023-06-20 72.55 72.55 70.00 70.00 0.1M
2023-06-19 74.45 74.80 72.50 72.50 0.0M
2023-06-16 73.40 74.25 73.05 74.25 0.0M
2023-06-15 73.75 73.75 72.50 73.40 0.0M
2023-06-14 74.15 74.20 73.20 74.00 0.0M
2023-06-13 74.95 75.25 73.65 74.15 0.1M
2023-06-12 72.20 74.90 72.15 74.90 0.0M
2023-06-09 74.00 74.00 72.00 72.00 0.1M
2023-06-08 75.45 75.55 74.00 74.05 0.0M
2023-06-07 79.55 79.55 75.00 75.55 0.1M
2023-06-05 77.15 78.80 76.55 78.80 0.0M
2023-06-02 74.00 77.15 74.00 76.85 0.0M
2023-06-01 74.15 75.10 73.60 74.00 0.1M
2023-05-31 72.35 74.15 71.60 74.15 0.1M
2023-05-30 73.60 74.25 72.20 73.00 0.1M
2023-05-29 75.45 75.60 73.10 73.35 0.0M
2023-05-26 75.95 76.45 74.70 74.95 0.1M
2023-05-25 75.90 77.00 75.30 75.90 0.0M
2023-05-24 78.70 78.70 75.55 75.75 0.0M
2023-05-23 78.65 79.85 78.10 78.95 0.0M
2023-05-22 80.20 80.20 78.25 78.60 0.0M
2023-05-19 79.05 81.20 79.05 80.20 0.0M
2023-05-17 80.10 80.15 78.50 78.55 0.0M
2023-05-16 81.90 82.00 79.95 80.80 0.0M
2023-05-15 82.00 83.70 80.90 81.90 0.0M
2023-05-12 82.60 82.60 80.00 82.45 0.0M
2023-05-11 80.60 86.80 80.00 82.60 0.1M
2023-05-10 80.15 81.45 79.90 80.70 0.0M
2023-05-09 80.70 80.70 79.35 79.90 0.0M
2023-05-08 81.35 81.80 80.05 80.75 0.0M
2023-05-05 78.80 81.50 78.50 81.25 0.0M
2023-05-04 76.65 79.15 76.40 78.80 0.0M
2023-05-03 79.00 79.00 76.65 76.65 0.1M
2023-05-02 81.30 82.50 78.70 78.70 0.1M
2023-04-28 81.45 82.10 80.05 81.20 0.0M
2023-04-27 79.40 80.85 78.50 80.75 0.0M
2023-04-26 80.00 80.00 77.15 79.35 0.0M
2023-04-25 77.45 79.55 77.00 79.05 0.1M
2023-04-24 76.95 77.85 76.20 77.25 0.0M
2023-04-21 76.85 77.75 75.40 76.60 0.1M
2023-04-20 78.70 78.85 75.60 76.85 0.1M
2023-04-19 79.20 80.00 78.10 78.70 0.0M
2023-04-18 81.40 81.75 78.90 79.40 0.1M
2023-04-17 84.00 84.40 81.00 81.40 0.0M
2023-04-14 82.15 84.45 82.15 83.50 0.0M
2023-04-13 80.05 82.35 80.05 82.00 0.0M
2023-04-12 83.75 84.15 79.80 80.05 0.1M
2023-04-11 83.35 84.40 82.60 83.70 0.0M
2023-04-06 82.00 83.55 81.80 83.35 0.0M
2023-04-05 82.60 82.85 80.60 81.80 0.0M
2023-04-04 82.00 84.90 81.50 82.60 0.1M
2023-04-03 82.15 82.35 80.70 81.20 0.0M
2023-03-31 80.00 82.54 79.50 82.16 0.1M
2023-03-30 78.02 80.70 78.02 79.48 0.1M
2023-03-29 77.30 78.24 76.92 78.00 0.1M
2023-03-28 79.04 79.34 76.54 76.82 0.0M
2023-03-27 78.38 79.66 78.10 78.80 0.0M
2023-03-24 79.48 80.00 77.72 78.10 0.0M
2023-03-23 79.00 80.26 78.70 79.48 0.0M
2023-03-22 80.64 80.70 79.48 79.76 0.0M
2023-03-21 81.34 83.54 80.52 80.64 0.1M
2023-03-20 79.60 81.92 78.00 81.28 0.1M
2023-03-17 81.54 84.26 79.86 80.12 0.0M
2023-03-16 81.76 83.14 79.44 81.40 0.1M
2023-03-15 85.40 85.40 81.28 81.28 0.1M
2023-03-14 83.18 86.30 82.86 85.14 0.0M
2023-03-13 85.08 85.08 81.40 83.54 0.1M
2023-03-10 85.04 85.84 83.86 85.08 0.1M
2023-03-09 86.92 87.76 85.50 87.00 0.1M
2023-03-08 88.40 88.40 86.46 86.92 0.1M
2023-03-07 90.34 90.70 88.36 88.46 0.1M
2023-03-06 92.88 93.98 90.40 90.40 0.1M
2023-03-03 91.42 93.66 91.22 92.84 0.1M
2023-03-02 92.76 92.90 91.24 91.42 0.1M
2023-03-01 94.32 95.36 92.40 92.90 0.0M
2023-02-28 94.58 95.00 91.82 94.26 0.0M
2023-02-27 93.50 94.74 93.02 94.64 0.0M
2023-02-24 96.00 96.90 93.00 93.50 0.1M
2023-02-23 96.62 98.24 95.42 95.98 0.0M
2023-02-22 99.08 99.08 95.78 96.62 0.1M
2023-02-21 100.35 102.10 99.00 99.14 0.0M
2023-02-20 99.34 102.65 99.24 100.25 0.1M
2023-02-17 100.50 100.50 98.62 98.80 0.1M
2023-02-16 101.15 105.00 98.00 101.10 0.1M
2023-02-15 98.60 100.70 97.36 100.65 0.1M
2023-02-14 102.30 102.30 99.02 99.10 0.1M
2023-02-13 108.00 108.00 102.45 102.45 0.1M
2023-02-10 112.00 112.00 107.50 108.00 0.1M
2023-02-09 111.45 114.35 111.45 112.45 0.0M
2023-02-08 114.40 114.40 111.15 111.45 0.0M
2023-02-07 110.75 113.45 110.10 113.20 0.0M
2023-02-06 113.25 114.60 110.50 110.70 0.1M
2023-02-03 117.30 117.80 111.05 113.25 0.1M
2023-02-02 112.65 118.05 112.65 118.05 0.1M
2023-02-01 112.65 115.00 112.05 112.05 0.1M
2023-01-31 111.25 112.85 109.50 112.65 0.0M
2023-01-30 110.85 112.25 110.00 111.80 0.0M
2023-01-27 111.70 112.00 110.00 111.45 0.0M
2023-01-26 111.25 112.95 110.10 112.10 0.0M
2023-01-25 112.45 113.20 110.10 110.90 0.0M
2023-01-24 116.05 117.50 111.95 112.45 0.1M
2023-01-23 112.20 116.00 112.20 116.00 0.0M
2023-01-20 112.10 113.05 111.30 111.35 0.0M
2023-01-19 113.80 114.00 110.70 111.30 0.0M
2023-01-18 111.90 115.80 111.50 113.80 0.1M
2023-01-17 113.00 114.20 110.75 111.90 0.0M
2023-01-16 113.15 114.75 111.00 113.00 0.0M
2023-01-13 111.10 114.50 110.00 113.00 0.1M
2023-01-12 110.65 112.85 109.50 111.10 0.1M
2023-01-11 111.00 112.95 109.15 110.55 0.0M
2023-01-10 113.10 115.00 110.65 110.75 0.1M
2023-01-09 109.20 114.90 108.85 113.70 0.1M
2023-01-05 110.15 111.40 107.45 108.15 0.0M
2023-01-04 109.35 110.80 107.85 110.15 0.0M
2023-01-03 109.70 111.25 107.95 109.30 0.0M
2023-01-02 106.70 110.95 106.45 110.00 0.1M