Tele2 AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	165.88	168.45	165.75	167.17	167.17	2,268,651
2026-07-27	163.88	165.60	162.10	163.16	163.16	581,229
2026-07-24	161.23	163.50	160.63	163.08	163.08	123,144
2026-07-23	160.75	161.95	160.10	160.75	160.75	126,626
2026-07-22	159.30	161.60	158.10	161.03	161.03	1,667,245
2026-07-21	157.53	158.40	156.50	156.90	156.90	59,274
2026-07-20	161.70	161.95	157.30	157.70	157.70	84,358
2026-07-17	160.88	162.25	160.25	162.20	162.20	231,567
2026-07-16	163.28	165.90	157.85	159.93	159.93	366,253
2026-07-15	170.38	170.45	168.05	168.45	168.45	229,934
2026-07-14	170.85	172.15	170.50	170.96	170.96	1,137,496
2026-07-13	168.50	171.45	168.05	170.43	170.43	105,112
2026-07-10	166.63	168.30	166.40	166.60	166.60	45,194
2026-07-09	166.55	166.65	164.85	166.45	166.45	1,458,127
2026-07-08	164.75	166.65	163.75	166.30	166.30	76,240
2026-07-07	162.83	166.10	162.65	165.60	165.60	107,608
2026-07-06	165.65	165.80	162.25	165.80	165.80	177,631
2026-07-03	165.68	166.25	164.45	165.65	165.65	20,459
2026-07-02	163.83	166.10	163.35	165.45	165.45	260,602
2026-07-01	169.50	169.90	163.73	163.95	163.95	1,853,898
2026-06-30	174.13	174.25	168.20	168.65	168.65	1,146,540
2026-06-29	176.85	176.95	173.30	174.83	174.83	649,754
2026-06-26	176.40	176.90	175.40	176.40	176.40	165,245
2026-06-25	174.40	175.75	174.25	174.58	174.58	57,878
2026-06-24	175.33	175.55	173.45	175.10	175.10	1,025,965
2026-06-23	174.23	175.65	172.90	173.71	173.71	100,718
2026-06-22	174.73	176.05	173.70	174.22	174.22	1,986,652
2026-06-19	172.95	172.95	172.95	172.95	172.95	0
2026-06-18	176.70	177.05	172.35	172.95	172.95	125,411
2026-06-17	175.73	176.50	173.65	175.55	175.55	71,427
2026-06-16	181.50	181.50	176.85	177.68	177.68	40,733
2026-06-15	185.70	185.70	180.45	181.55	181.55	72,910
2026-06-12	183.08	187.05	182.45	186.90	186.90	73,595
2026-06-11	180.40	183.35	180.15	182.35	182.35	8,336,054
2026-06-10	176.43	180.65	176.30	180.05	180.05	88,418
2026-06-09	175.95	176.90	175.50	176.30	176.30	9,311,632
2026-06-08	174.08	176.60	173.90	175.30	175.30	59,454
2026-06-05	173.98	174.35	173.00	173.98	173.98	385,159
2026-06-04	176.75	177.60	173.85	174.70	174.70	5,130,394
2026-06-03	175.58	178.00	175.45	177.38	177.38	10,518,633
2026-06-02	174.90	176.50	173.80	175.45	175.45	1,031,688
2026-06-01	173.68	175.45	173.00	174.85	174.85	63,301
2026-05-29	175.35	175.80	173.15	173.15	173.15	9,530,786
2026-05-28	177.63	177.90	174.35	175.50	175.50	184,580
2026-05-27	179.13	179.15	175.25	176.90	176.90	6,148,420
2026-05-26	180.40	181.50	178.65	179.30	179.30	1,506,416
2026-05-22	184.73	185.80	182.60	184.73	184.73	101,118
2026-05-21	186.35	186.88	183.95	184.20	184.20	106,798
2026-05-20	185.35	188.40	184.60	186.30	186.30	1,081,371
2026-05-19	182.70	186.35	182.70	184.44	184.44	4,019,014
2026-05-18	184.13	187.45	183.70	185.53	185.53	310,170
2026-05-15	184.85	185.35	183.45	184.50	184.50	3,911,388
2026-05-14	184.38	184.38	184.38	184.38	184.38	0
2026-05-13	180.43	184.40	179.98	184.38	184.38	271,270
2026-05-12	184.38	185.25	183.55	184.38	184.38	235,849
2026-05-11	183.75	185.30	183.40	183.75	183.75	6,163,413
2026-05-08	185.00	185.30	183.33	183.33	183.33	132,402
2026-05-07	184.73	185.00	183.55	184.73	184.73	222,702
2026-05-06	185.33	187.10	183.80	185.33	185.33	2,060,964
2026-05-05	186.53	188.75	184.80	186.91	186.91	3,845,805

← NewerPage 2 of 3 · 128 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.