Tele2 AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	110.80	111.60	110.80	111.13	103.17	92,038
2024-08-21	109.90	110.90	109.90	110.48	102.57	161,181
2024-08-20	111.40	111.50	109.25	109.96	102.09	109,551
2024-08-19	111.30	111.85	111.00	111.16	103.20	168,474
2024-08-16	110.18	111.40	110.00	111.07	103.11	137,539
2024-08-15	111.70	111.85	110.05	110.98	103.03	567,701
2024-08-14	110.48	111.60	110.35	110.72	102.79	291,878
2024-08-13	109.95	110.45	109.95	110.27	102.38	228,185
2024-08-12	109.43	109.85	108.60	109.18	101.36	296,727
2024-08-09	109.63	110.45	109.10	110.05	102.17	2,797,940
2024-08-08	108.65	109.60	107.85	108.95	101.14	1,264,990
2024-08-07	108.55	109.15	107.60	108.58	100.81	491,434
2024-08-06	107.83	108.30	105.65	107.68	99.973	322,934
2024-08-05	108.50	109.70	107.10	108.48	100.71	436,382
2024-08-02	109.90	112.25	109.50	111.69	103.69	228,624
2024-08-01	110.55	110.55	109.70	109.97	102.09	1,764,953
2024-07-31	110.88	110.90	110.20	110.48	102.57	277,680
2024-07-30	110.53	110.95	110.00	110.34	102.44	305,694
2024-07-29	109.95	110.45	109.55	110.01	102.13	259,171
2024-07-26	108.98	109.80	108.75	109.39	101.55	72,913
2024-07-25	107.93	109.40	107.85	108.50	100.73	190,574
2024-07-24	107.65	108.10	106.95	107.65	99.941	4,547,338
2024-07-23	106.63	107.90	106.00	106.81	99.158	71,180
2024-07-22	106.55	107.55	106.35	107.34	99.649	364,522
2024-07-19	106.05	106.80	103.10	106.43	98.804	312,434
2024-07-18	105.40	106.70	105.40	106.32	98.708	178,357
2024-07-17	101.81	104.00	100.00	102.40	95.067	190,492
2024-07-16	103.85	104.75	103.60	104.20	96.743	1,325,301
2024-07-15	104.58	104.90	103.85	104.37	96.898	467,856
2024-07-12	104.03	104.75	103.50	104.50	97.016	355,426
2024-07-11	103.83	103.90	102.85	103.41	96.004	406,495
2024-07-10	102.08	103.80	101.40	102.90	95.529	92,457
2024-07-09	102.38	102.90	101.85	102.24	94.916	1,182,295
2024-07-08	102.45	102.95	101.85	102.40	95.070	329,137
2024-07-05	102.50	104.50	102.50	102.69	95.335	92,553
2024-07-04	103.95	104.65	103.70	104.02	96.572	130,028
2024-07-03	104.50	105.75	103.55	104.44	96.960	334,940
2024-07-02	106.45	106.45	105.10	105.10	97.574	78,606
2024-07-01	106.83	107.00	106.15	106.50	98.873	77,178
2024-06-28	105.40	106.70	101.20	106.05	98.452	240,318
2024-06-27	105.78	106.40	105.20	105.79	98.218	141,533
2024-06-26	106.00	106.50	105.50	105.86	98.278	2,735,844
2024-06-25	106.55	106.55	105.20	105.85	98.266	229,735
2024-06-24	105.65	106.85	105.35	106.58	98.950	700,097
2024-06-20	105.35	106.90	105.25	106.14	98.537	446,696
2024-06-19	105.75	105.85	104.90	105.48	97.922	126,868
2024-06-18	104.70	105.85	104.70	105.24	97.703	351,995
2024-06-17	104.80	105.35	103.35	104.56	97.076	237,410
2024-06-14	104.33	104.40	103.50	103.66	96.237	300,963
2024-06-13	102.98	104.40	102.50	103.62	96.199	296,860
2024-06-12	102.70	103.30	102.70	102.97	95.599	139,475
2024-06-11	103.80	104.30	101.40	102.49	95.155	397,791
2024-06-10	103.23	104.60	102.65	103.88	96.443	5,190,688
2024-06-07	104.10	104.85	103.05	103.34	95.937	120,245
2024-06-05	104.28	105.45	103.30	105.05	97.527	3,092,855
2024-06-04	103.65	104.10	102.85	103.67	96.245	82,945
2024-06-03	102.83	104.40	102.40	103.39	95.984	435,161
2024-05-31	101.83	102.60	101.50	101.89	94.596	276,042
2024-05-30	100.50	101.70	99.780	100.99	93.761	143,770
2024-05-29	101.51	101.75	100.30	101.00	93.771	430,976

← NewerPage 10 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-09	3.1500 SEK
2025-05-14	3.2000 SEK
2024-10-14	3.4500 SEK
2024-05-16	3.4500 SEK
2023-10-09	3.4000 SEK
2023-05-16	3.4000 SEK
2022-10-10	3.3500 SEK
2022-04-29	13.0000 SEK
2021-10-04	3.0000 SEK
2021-06-29	3.0000 SEK
2021-04-23	3.0000 SEK
2020-10-01	2.7500 SEK
2020-05-12	2.7500 SEK
2019-10-01	2.2000 SEK
2019-08-23	6.0000 SEK
2019-05-07	2.2000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.