Nasdaq Stockholm · ELLOS · stock
Ellos Holding AB (publ) (ELLOS) stock price history
Every Nasdaq Stockholm trading session of Ellos Holding AB (publ) from Jul 8, 2026 to Sep 28, 2026: 59 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ELLOS adjusted close, 2026 to 2026
- SEK 61.71
- All time high, 2026
- SEK 62.48
- 52 week high, SEK 50.70 low
- 59
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
ELLOS key facts
- Ellos Holding AB (publ) (ELLOS) closed at SEK 56.00 on Sep 28, 2026 on Nasdaq Stockholm.
- ELLOS's all time high close is SEK 61.71, set on Jul 8, 2026; its all time low close is SEK 52.40 on Aug 12, 2026.
- ELLOS's 52 week range is SEK 50.70 to SEK 62.48.
- ELLOS's deepest drawdown was -15.1% from Jul 8, 2026 to Aug 12, 2026.
- DataCedar holds 59 daily sessions of ELLOS history from Jul 8, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ELLOS price chart, 2026 to 2026
ELLOS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.4% |
| 3 months | n/a |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 8, 2026 | -9.3% |
ELLOS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 61.71 on Jul 8, 2026
- All time low close
- SEK 52.40 on Aug 12, 2026
- 52 week high
- SEK 62.48 on Jul 9, 2026
- 52 week low
- SEK 50.70 on Aug 13, 2026
- Deepest drawdown
- -15.1% from Jul 8, 2026 to Aug 12, 2026, not yet recovered
- Best single session
- +8.6% on Aug 17, 2026
- Worst single session
- -3.3% on Aug 11, 2026
- Volatility, 1 year annualised
- 25.6%
- Sessions closing higher, 1 year
- 31%
ELLOS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Jul 8, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 64.90 | SEK 65.00 | SEK 50.70 | SEK 56.00 | n/a | 2M | 59 |
ELLOS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 56.00 | -3.9% |
| August 2026 | SEK 58.30 | +0.5% |
| July 2026 | SEK 58.00 | n/a |
About the ELLOS data
Daily bars. 59 sessions from Jul 8, 2026 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 8, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ELLOS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ELLOS share price history
