Eolus Vind publ AB

EOLUb
🏛️ sweden →
42.35
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 105.25 107.00 105.25 105.60 0.0M
2022-12-29 99.26 106.20 98.50 105.20 0.1M
2022-12-28 101.00 101.85 99.00 99.50 0.1M
2022-12-27 101.85 103.45 100.30 100.90 0.0M
2022-12-23 99.64 102.05 99.64 101.85 0.1M
2022-12-22 100.00 101.85 99.02 99.52 0.0M
2022-12-21 98.66 100.50 97.60 99.76 0.0M
2022-12-20 96.64 99.06 95.44 98.26 0.0M
2022-12-19 98.60 99.64 97.32 97.50 0.0M
2022-12-16 100.00 101.35 98.10 98.66 0.1M
2022-12-15 102.55 103.25 100.00 100.00 0.0M
2022-12-14 104.10 104.15 102.30 103.60 0.0M
2022-12-13 102.10 107.50 102.10 104.10 0.1M
2022-12-12 103.50 103.85 101.00 101.95 0.1M
2022-12-09 102.30 104.50 100.60 103.30 0.1M
2022-12-08 103.55 104.05 102.00 102.30 0.1M
2022-12-07 105.60 105.60 101.45 103.60 0.1M
2022-12-06 106.75 107.05 105.10 105.75 0.1M
2022-12-05 107.95 108.60 106.55 107.35 0.1M
2022-12-02 112.00 112.00 105.65 107.95 0.1M
2022-12-01 111.50 115.95 110.15 111.05 0.1M
2022-11-30 111.05 114.70 110.65 110.90 0.2M
2022-11-29 114.80 115.40 111.00 111.05 0.1M
2022-11-28 115.25 115.25 112.80 114.20 0.0M
2022-11-25 116.50 117.00 113.00 115.25 0.0M
2022-11-24 113.80 117.75 113.25 115.25 0.0M
2022-11-23 110.05 114.95 110.05 113.15 0.1M
2022-11-22 112.30 114.95 110.00 110.00 0.2M
2022-11-21 116.00 117.00 111.55 111.80 0.1M
2022-11-18 113.50 117.80 113.05 115.15 0.1M
2022-11-17 120.25 120.25 108.00 113.50 0.2M
2022-11-16 126.45 127.70 122.90 124.25 0.1M
2022-11-15 136.70 136.70 126.45 126.45 0.2M
2022-11-14 145.70 147.00 136.10 136.70 0.1M
2022-11-11 141.55 146.00 141.00 145.00 0.1M
2022-11-10 142.00 142.50 136.10 141.20 0.1M
2022-11-09 141.05 143.90 137.45 142.50 0.1M
2022-11-08 137.10 141.30 135.45 140.95 0.1M
2022-11-07 132.75 137.85 131.50 137.15 0.1M
2022-11-04 134.15 135.25 131.75 132.75 0.0M
2022-11-03 134.80 135.60 131.60 134.15 0.0M
2022-11-02 132.45 136.15 131.05 134.90 0.1M
2022-11-01 131.50 135.55 130.00 132.45 0.1M
2022-10-31 135.30 138.90 130.00 131.50 0.1M
2022-10-28 133.05 135.15 130.25 135.15 0.0M
2022-10-27 134.80 136.65 133.05 133.15 0.1M
2022-10-26 134.00 140.00 132.65 134.80 0.1M
2022-10-25 128.85 134.35 125.80 133.95 0.1M
2022-10-24 124.00 129.40 121.05 128.80 0.1M
2022-10-21 121.90 123.95 119.05 122.90 0.0M
2022-10-20 121.75 121.75 117.10 121.50 0.1M
2022-10-19 120.40 124.85 118.95 121.75 0.1M
2022-10-18 112.50 120.95 112.35 120.30 0.1M
2022-10-17 107.05 115.00 107.05 111.15 0.1M
2022-10-14 114.35 115.00 105.85 106.70 0.1M
2022-10-13 109.60 112.65 109.00 112.00 0.1M
2022-10-12 111.05 112.45 109.50 111.00 0.0M
2022-10-11 111.50 112.50 108.70 111.15 0.0M
2022-10-10 110.10 113.60 108.20 111.50 0.1M
2022-10-07 114.35 116.05 110.00 110.90 0.1M
2022-10-06 117.40 119.25 114.20 114.20 0.3M
2022-10-05 122.00 122.05 115.00 117.70 0.1M
2022-10-04 121.80 124.70 118.75 122.00 0.1M
2022-10-03 117.10 121.15 113.75 121.15 0.1M
2022-09-30 114.90 118.00 112.05 117.40 0.1M
2022-09-29 116.40 117.30 112.05 114.90 0.1M
2022-09-28 117.20 117.50 110.00 115.90 0.1M
2022-09-27 115.65 118.50 115.50 117.15 0.1M
2022-09-26 118.20 119.00 114.85 115.65 0.1M
2022-09-23 117.90 122.50 114.55 118.20 0.2M
2022-09-22 126.70 126.70 118.45 120.20 0.1M
2022-09-21 122.05 128.10 121.00 127.45 0.1M
2022-09-20 125.65 127.45 122.00 122.80 0.1M
2022-09-19 126.35 128.45 122.75 125.65 0.1M
2022-09-16 131.50 131.75 123.30 126.65 0.1M
2022-09-15 135.50 137.30 131.50 131.75 0.1M
2022-09-14 132.50 140.00 130.00 137.00 0.1M
2022-09-13 139.00 139.95 131.90 133.10 0.1M
2022-09-12 142.25 143.10 138.00 139.00 0.1M
2022-09-09 139.15 144.80 138.55 142.15 0.1M
2022-09-08 148.10 149.90 135.55 139.15 0.2M
2022-09-07 149.35 151.65 142.90 148.10 0.1M
2022-09-06 140.85 153.90 140.85 149.00 0.2M
2022-09-05 136.10 141.65 132.10 140.85 0.1M
2022-09-02 140.80 142.30 135.25 139.75 0.1M
2022-09-01 137.90 145.00 134.00 139.55 0.3M
2022-08-31 132.00 139.45 126.10 138.00 0.3M
2022-08-30 117.35 133.15 117.35 131.95 0.5M
2022-08-29 115.00 115.30 110.00 110.90 0.1M
2022-08-26 120.50 122.00 116.00 116.00 0.1M
2022-08-25 117.45 121.30 116.75 120.40 0.1M
2022-08-24 114.45 118.45 113.00 117.35 0.1M
2022-08-23 110.85 115.70 110.85 113.10 0.0M
2022-08-22 115.25 117.15 110.50 110.95 0.0M
2022-08-19 117.20 117.80 114.90 115.25 0.1M
2022-08-18 114.60 116.70 114.45 114.90 0.0M
2022-08-17 116.40 117.15 112.00 113.75 0.1M
2022-08-16 113.55 117.10 112.05 116.20 0.1M
2022-08-15 122.25 122.25 110.10 113.30 0.2M
2022-08-12 118.40 127.60 117.50 122.25 0.1M
2022-08-11 108.90 120.20 108.90 118.25 0.2M
2022-08-10 104.30 106.90 101.05 106.35 0.0M
2022-08-09 109.00 110.60 103.75 104.30 0.1M
2022-08-08 108.75 111.90 106.85 109.00 0.0M
2022-08-05 110.00 110.95 105.00 106.10 0.0M
2022-08-04 108.95 111.85 108.70 109.95 0.1M
2022-08-03 103.50 108.85 103.00 108.85 0.1M
2022-08-02 104.00 105.05 102.15 103.50 0.0M
2022-08-01 106.15 106.95 101.70 104.00 0.1M
2022-07-29 110.00 110.25 104.10 106.15 0.1M
2022-07-28 97.34 110.90 97.34 109.80 0.3M
2022-07-27 93.40 97.48 93.24 97.06 0.0M
2022-07-26 94.96 96.98 93.00 93.48 0.0M
2022-07-25 97.60 98.98 94.54 94.96 0.0M
2022-07-22 94.04 98.14 93.54 97.56 0.0M
2022-07-21 90.82 94.96 90.82 94.04 0.0M
2022-07-20 88.16 91.20 87.18 90.80 0.0M
2022-07-19 87.32 88.40 85.40 88.16 0.0M
2022-07-18 80.50 87.32 80.50 87.32 0.1M
2022-07-15 82.52 83.48 80.30 82.02 0.0M
2022-07-14 85.00 85.68 81.18 82.52 0.0M
2022-07-13 87.22 87.22 82.34 84.72 0.0M
2022-07-12 87.78 88.06 85.32 87.22 0.0M
2022-07-11 89.48 89.96 86.10 87.80 0.0M
2022-07-08 86.24 89.72 85.76 89.58 0.0M
2022-07-07 82.40 86.62 82.08 86.22 0.0M
2022-07-06 78.84 82.06 78.80 81.80 0.0M
2022-07-05 77.62 80.14 75.50 78.46 0.1M
2022-07-04 79.60 80.30 76.80 77.52 0.0M
2022-07-01 77.58 80.00 76.06 79.60 0.1M
2022-06-30 78.46 78.76 75.80 77.58 0.1M
2022-06-29 88.12 88.88 77.02 77.96 0.2M
2022-06-28 86.50 89.46 86.50 88.18 0.0M
2022-06-27 82.70 87.30 82.68 85.60 0.0M
2022-06-23 85.40 86.86 81.50 82.68 0.1M
2022-06-22 87.58 87.60 82.56 85.40 0.1M
2022-06-21 87.78 90.00 86.72 87.58 0.0M
2022-06-20 82.82 87.98 82.82 87.72 0.1M
2022-06-17 80.76 83.10 80.10 82.70 0.0M
2022-06-16 82.84 83.94 79.42 80.76 0.1M
2022-06-15 83.20 85.98 82.12 82.84 0.1M
2022-06-14 86.00 87.68 81.98 83.14 0.1M
2022-06-13 91.40 91.40 85.50 86.60 0.1M
2022-06-10 97.44 97.44 90.66 91.64 0.0M
2022-06-09 99.06 99.80 96.42 97.44 0.0M
2022-06-08 97.00 99.98 97.00 99.12 0.0M
2022-06-07 97.38 99.50 93.80 96.42 0.1M
2022-06-03 97.50 100.75 97.32 97.32 0.1M
2022-06-02 94.06 97.86 94.06 96.58 0.0M
2022-06-01 97.32 97.32 93.30 94.06 0.0M
2022-05-31 96.80 98.16 93.32 96.70 0.1M
2022-05-30 95.00 97.88 94.96 95.30 0.1M
2022-05-27 87.90 94.74 87.90 94.62 0.1M
2022-05-25 92.22 93.48 87.90 87.90 0.1M
2022-05-24 92.30 94.16 90.20 92.22 0.1M
2022-05-23 90.16 95.82 90.16 92.30 0.1M
2022-05-20 90.90 93.48 87.52 88.52 0.1M
2022-05-19 93.16 93.98 89.00 90.00 0.1M
2022-05-18 99.72 99.96 92.52 93.16 0.4M
2022-05-17 111.85 114.65 107.85 109.50 0.1M
2022-05-16 113.20 115.30 110.00 111.85 0.1M
2022-05-13 107.25 114.20 106.05 113.85 0.1M
2022-05-12 108.15 108.60 103.05 107.30 0.1M
2022-05-11 103.45 110.00 103.45 109.20 0.1M
2022-05-10 100.00 105.40 98.00 103.40 0.1M
2022-05-09 107.50 107.50 100.00 100.25 0.1M
2022-05-06 108.00 108.70 105.05 107.60 0.1M
2022-05-05 111.50 116.80 109.05 109.80 0.1M
2022-05-04 108.40 111.50 106.05 110.20 0.1M
2022-05-03 107.90 110.00 105.55 106.90 0.0M
2022-05-02 104.25 109.95 100.10 107.85 0.1M
2022-04-29 108.15 109.65 104.10 104.60 0.1M
2022-04-28 107.85 110.80 107.05 108.15 0.0M
2022-04-27 108.65 111.70 107.25 107.85 0.1M
2022-04-26 111.25 115.00 108.05 108.90 0.1M
2022-04-25 114.35 114.35 109.00 111.05 0.2M
2022-04-22 119.85 120.95 114.95 114.95 0.1M
2022-04-21 125.30 128.00 119.00 119.60 0.1M
2022-04-20 130.00 131.45 124.70 125.35 0.2M
2022-04-19 121.05 132.80 119.55 130.00 0.2M
2022-04-14 124.30 124.30 119.35 120.00 0.1M
2022-04-13 116.50 123.95 113.55 122.75 0.2M
2022-04-12 119.65 119.65 114.05 115.60 0.1M
2022-04-11 115.00 123.00 113.55 119.60 0.2M
2022-04-08 126.45 127.45 115.10 115.10 0.4M
2022-04-07 107.40 128.80 107.20 122.90 0.6M
2022-04-06 107.80 109.60 103.25 107.05 0.2M
2022-04-05 97.82 105.95 97.82 103.70 0.2M
2022-04-04 100.30 100.95 96.38 97.82 0.1M
2022-04-01 97.00 100.75 96.00 99.30 0.1M
2022-03-31 99.22 100.00 94.22 97.00 0.1M
2022-03-30 92.18 99.06 92.18 98.68 0.2M
2022-03-29 91.90 93.38 90.02 91.60 0.1M
2022-03-28 88.00 90.72 87.98 89.44 0.1M
2022-03-25 88.52 91.54 87.46 87.54 0.1M
2022-03-24 88.08 89.14 85.96 87.30 0.1M
2022-03-23 89.00 91.90 85.96 88.08 0.2M
2022-03-22 89.80 91.22 86.00 88.40 0.2M
2022-03-21 92.36 92.42 89.02 89.36 0.1M
2022-03-18 92.64 93.48 89.32 91.34 0.1M
2022-03-17 93.36 97.22 91.24 92.62 0.1M
2022-03-16 88.20 92.48 87.80 92.18 0.1M
2022-03-15 89.00 90.98 86.40 88.14 0.1M
2022-03-14 96.00 98.60 88.50 89.90 0.3M
2022-03-11 84.00 98.62 84.00 93.16 0.4M
2022-03-10 87.82 88.72 82.06 83.18 0.2M
2022-03-09 91.46 94.98 82.12 85.70 0.6M
2022-03-08 70.60 88.30 69.04 86.72 0.7M
2022-03-07 69.84 73.00 65.80 70.50 0.3M
2022-03-04 71.50 72.78 69.12 69.48 0.1M
2022-03-03 74.44 75.88 70.52 70.94 0.2M
2022-03-02 72.70 74.96 68.36 73.76 0.2M
2022-03-01 80.98 81.34 71.50 72.50 0.3M
2022-02-28 77.66 81.50 75.24 81.34 0.3M
2022-02-25 75.10 79.50 72.60 77.98 0.3M
2022-02-24 72.76 78.96 68.46 74.92 0.3M
2022-02-23 77.24 79.58 73.50 75.46 0.1M
2022-02-22 79.96 82.62 77.06 77.06 0.2M
2022-02-21 80.52 85.34 79.12 82.42 0.2M
2022-02-18 98.58 98.58 80.32 80.32 0.5M
2022-02-17 108.00 108.00 100.05 100.05 0.0M
2022-02-16 107.75 107.75 103.85 106.15 0.1M
2022-02-15 99.50 107.55 99.50 105.85 0.1M
2022-02-14 103.00 103.45 98.00 99.00 0.2M
2022-02-11 107.15 107.55 104.00 105.30 0.0M
2022-02-10 109.90 110.65 106.35 107.25 0.1M
2022-02-09 106.55 111.05 106.55 108.55 0.1M
2022-02-08 106.90 107.20 104.20 105.50 0.0M
2022-02-07 109.40 110.00 105.40 106.90 0.0M
2022-02-04 108.60 109.95 105.80 106.85 0.1M
2022-02-03 112.15 112.15 107.50 108.25 0.1M
2022-02-02 112.00 114.75 111.80 112.25 0.1M
2022-02-01 113.20 116.35 110.75 111.50 0.1M
2022-01-31 109.10 113.00 109.10 112.20 0.1M
2022-01-28 111.50 112.15 106.00 109.00 0.1M
2022-01-27 107.30 112.80 106.75 110.25 0.1M
2022-01-26 107.85 112.50 107.05 109.00 0.2M
2022-01-25 104.00 111.60 104.00 106.00 0.1M
2022-01-24 110.70 110.70 102.70 103.10 0.2M
2022-01-21 114.00 114.00 109.20 110.80 0.1M
2022-01-20 112.10 116.00 112.10 114.00 0.1M
2022-01-19 110.00 114.70 108.50 111.80 0.1M
2022-01-18 113.40 113.45 110.75 111.70 0.1M
2022-01-17 115.05 115.30 111.70 113.75 0.1M
2022-01-14 120.90 120.90 115.30 115.30 0.1M
2022-01-13 118.35 123.85 117.85 121.60 0.1M
2022-01-12 114.55 119.10 114.55 116.90 0.1M
2022-01-11 112.20 115.90 112.20 114.50 0.1M
2022-01-10 116.40 117.65 110.85 111.55 0.1M
2022-01-07 121.85 122.65 116.05 116.40 0.2M
2022-01-05 121.40 124.80 119.25 124.50 0.1M
2022-01-04 126.70 128.25 120.15 121.40 0.2M
2022-01-03 125.10 130.00 124.05 125.65 0.2M