Tele2 AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	150.75	151.90	150.30	150.75	150.75	173,104
2025-11-06	150.53	150.95	149.43	150.53	150.53	1,776,646
2025-11-05	150.75	151.40	149.80	150.75	150.75	52,760
2025-11-04	150.05	151.45	148.15	150.64	150.64	370,322
2025-11-03	151.93	152.00	150.30	151.09	151.09	148,758
2025-10-31	151.35	151.35	150.45	151.35	151.35	73,516
2025-10-30	150.40	151.45	149.68	150.40	150.40	57,628
2025-10-29	152.20	152.30	149.65	150.60	150.60	203,136
2025-10-28	152.35	152.80	150.30	152.07	152.07	265,494
2025-10-27	151.35	152.85	151.35	152.18	152.18	720,487
2025-10-24	153.18	153.35	151.80	153.18	153.18	31,625
2025-10-23	153.13	155.30	152.75	153.73	153.73	5,972,526
2025-10-22	154.93	155.00	151.00	151.63	151.63	844,016
2025-10-21	148.00	156.60	146.50	155.27	155.27	4,228,508
2025-10-20	158.83	159.00	156.20	156.28	156.28	2,742,414
2025-10-17	158.70	159.50	157.25	158.70	158.70	62,844
2025-10-16	159.70	159.80	157.30	158.00	158.00	1,585,234
2025-10-15	157.73	159.55	157.55	159.50	159.50	1,350,465
2025-10-14	156.83	157.60	156.65	156.70	156.70	51,373
2025-10-13	157.93	158.25	156.40	157.20	157.20	60,923
2025-10-10	158.30	159.38	158.30	158.97	158.97	44,606
2025-10-09	157.08	158.20	156.80	157.49	157.49	1,140,479
2025-10-08	159.80	160.30	158.80	159.55	156.40	905,448
2025-10-07	161.90	161.90	159.10	160.86	157.68	5,011,584
2025-10-06	158.90	162.20	158.90	161.21	158.03	218,806
2025-10-03	159.48	160.80	158.20	159.40	156.25	84,323
2025-10-02	159.20	160.80	159.20	159.93	156.78	4,113,462
2025-10-01	159.73	160.50	158.20	159.29	156.15	15,753,540
2025-09-30	157.80	160.55	157.75	159.41	156.26	302,690
2025-09-29	156.90	157.95	156.60	157.75	154.64	192,560
2025-09-26	155.93	156.90	155.10	156.58	153.48	70,008
2025-09-25	156.80	156.85	155.75	156.49	153.40	350,915
2025-09-24	156.60	157.20	156.00	156.47	153.38	161,922
2025-09-23	156.15	156.90	155.20	155.26	152.19	1,124,229
2025-09-22	156.83	157.25	155.35	156.68	153.59	3,320,140
2025-09-19	156.88	157.65	156.45	157.08	153.98	247,336
2025-09-18	157.95	158.10	156.00	157.32	154.22	197,249
2025-09-17	157.48	158.05	156.80	157.22	154.11	631,521
2025-09-16	160.90	161.60	156.60	157.46	154.36	150,471
2025-09-15	164.85	164.85	163.35	164.21	160.97	425,166
2025-09-12	166.78	167.50	163.35	165.99	162.71	290,271
2025-09-11	165.60	166.90	165.60	166.21	162.93	114,530
2025-09-10	167.13	167.25	165.40	166.44	163.16	31,273
2025-09-09	165.85	167.30	165.85	166.56	163.27	288,849
2025-09-08	166.50	166.50	162.05	163.93	160.69	99,731
2025-09-05	166.65	166.95	165.75	166.52	163.23	56,095
2025-09-04	166.25	167.80	166.00	167.02	163.72	89,248
2025-09-03	165.70	166.35	164.38	165.19	161.93	992,578
2025-09-02	166.65	166.65	165.05	165.60	162.33	95,922
2025-09-01	167.00	167.60	166.25	166.74	163.45	78,508
2025-08-29	165.10	167.20	165.05	165.85	162.57	89,625
2025-08-28	165.73	165.80	163.70	164.55	161.30	101,786
2025-08-27	164.80	165.70	164.30	164.93	161.67	90,759
2025-08-26	164.43	165.25	163.20	164.28	161.03	121,577
2025-08-22	165.08	165.30	164.05	164.85	161.60	54,489
2025-08-21	163.98	165.35	163.65	164.19	160.95	631,042
2025-08-20	162.00	164.20	162.00	163.61	160.38	293,835
2025-08-19	162.08	162.45	161.50	162.33	159.12	35,821
2025-08-18	160.60	161.95	160.45	160.53	157.36	93,684
2025-08-15	160.18	160.20	159.00	159.75	156.59	43,355

← NewerPage 5 of 21 · 1,241 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.