Tele2 AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	101.51	101.75	100.30	101.00	93.771	430,976
2024-05-28	101.47	102.10	100.70	101.19	93.944	292,674
2024-05-24	101.54	101.55	100.90	101.28	94.025	107,709
2024-05-23	101.47	103.00	101.05	101.92	94.624	1,000,740
2024-05-22	102.20	102.85	101.00	102.03	94.722	1,594,440
2024-05-21	102.20	102.30	101.30	101.75	94.465	4,174,204
2024-05-20	101.51	102.30	100.95	101.58	94.303	8,323,297
2024-05-17	101.62	101.90	100.55	101.23	93.980	3,830,394
2024-05-16	102.33	103.15	101.25	101.98	94.673	304,962
2024-05-15	105.85	106.55	105.05	106.03	95.231	419,126
2024-05-14	104.28	105.88	103.55	105.08	94.384	132,565
2024-05-13	104.63	104.70	103.90	104.40	93.770	3,095,162
2024-05-10	103.88	104.95	103.88	104.46	93.821	180,710
2024-05-08	102.70	103.45	102.35	102.36	91.938	215,464
2024-05-07	103.80	104.00	102.75	102.95	92.468	10,127,520
2024-05-03	103.48	103.85	102.35	102.85	92.378	6,053,076
2024-05-02	103.23	104.10	103.05	103.10	92.601	978,161
2024-04-30	104.90	105.00	102.95	103.10	92.602	3,262,283
2024-04-29	104.63	105.00	103.65	104.95	94.264	35,712
2024-04-26	103.70	104.85	102.90	104.65	93.995	140,530
2024-04-25	104.28	104.90	102.90	103.37	92.841	97,257
2024-04-24	104.18	104.35	103.45	104.00	93.412	11,962,990
2024-04-23	102.90	104.15	99.758	103.68	93.120	482,695
2024-04-22	101.27	102.55	99.540	101.78	91.419	4,654,672
2024-04-19	99.135	101.20	98.700	99.758	89.601	711,700
2024-04-18	94.800	99.440	94.800	98.068	88.082	473,031
2024-04-17	91.400	92.940	91.400	91.951	82.589	468,585
2024-04-16	92.670	92.740	91.140	92.147	82.764	3,677,770
2024-04-15	93.390	93.540	92.766	93.220	83.728	2,909,826
2024-04-12	92.940	94.680	92.900	94.074	84.496	438,378
2024-04-11	92.140	93.340	91.880	92.756	83.312	1,095,668
2024-04-10	91.760	93.000	91.680	91.840	82.489	288,308
2024-04-09	91.940	92.000	90.780	91.326	82.027	488,059
2024-04-08	91.060	91.806	90.900	91.336	82.036	4,729,960
2024-04-05	90.870	91.240	90.480	90.989	81.724	1,057,116
2024-04-04	89.730	91.300	88.960	91.020	81.752	3,006,175
2024-04-03	87.020	89.660	87.020	89.506	80.393	9,930,397
2024-04-02	87.850	88.940	86.880	88.349	79.353	1,493,314
2024-03-28	87.320	88.160	86.720	87.900	78.950	230,827
2024-03-27	86.840	88.360	86.200	87.377	78.480	740,017
2024-03-26	87.600	87.920	87.220	87.758	78.823	4,001,909
2024-03-25	86.940	87.760	86.700	87.520	78.609	1,569,217
2024-03-22	86.040	87.620	85.920	86.980	78.124	1,348,369
2024-03-21	86.660	87.000	85.340	86.388	77.592	526,680
2024-03-20	86.000	86.449	85.360	86.449	77.646	394,767
2024-03-19	86.880	86.900	85.800	86.040	77.279	610,059
2024-03-18	88.290	88.420	86.603	86.603	77.785	618,409
2024-03-15	87.760	88.700	87.720	88.140	79.166	858,818
2024-03-14	87.630	88.500	87.520	87.720	78.788	67,225
2024-03-13	86.730	87.560	86.320	87.509	78.599	1,101,166
2024-03-12	86.790	87.600	86.634	86.798	77.961	267,055
2024-03-11	86.470	87.020	85.940	86.500	77.693	697,339
2024-03-08	86.230	86.443	85.700	85.905	77.158	70,874
2024-03-07	86.630	87.740	86.000	86.322	77.532	116,642
2024-03-06	86.630	87.040	86.240	86.721	77.891	122,056
2024-03-05	85.720	86.920	85.220	86.649	77.826	436,021
2024-03-04	86.790	86.900	85.420	86.487	77.681	138,752
2024-03-01	87.220	87.660	86.760	87.302	78.413	668,727
2024-02-29	86.470	87.367	85.720	86.468	77.664	746,822
2024-02-28	87.600	88.000	85.880	87.080	78.214	299,574

← NewerPage 11 of 21 · 1,247 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.