Tele2 AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	158.65	160.05	158.65	158.97	155.83	93,330
2025-08-13	157.55	158.80	157.50	157.84	154.72	33,878
2025-08-12	156.65	158.20	156.60	157.33	154.22	142,840
2025-08-11	155.80	156.65	155.30	156.02	152.94	444,973
2025-08-08	156.03	156.60	154.80	155.15	152.09	33,081
2025-08-07	157.60	157.85	155.55	156.72	153.62	49,606
2025-08-06	157.38	158.00	156.40	156.78	153.68	185,850
2025-08-05	157.35	157.38	156.45	156.58	153.48	648,440
2025-08-04	154.83	157.65	153.85	155.42	152.35	145,941
2025-08-01	150.88	152.75	150.80	152.21	149.20	843,322
2025-07-31	148.00	151.45	148.00	150.33	147.36	53,897
2025-07-30	150.88	152.30	147.30	148.99	146.05	77,651
2025-07-29	150.48	151.55	150.20	150.67	147.69	21,232
2025-07-28	152.48	152.95	149.70	150.85	147.87	1,947,010
2025-07-25	152.83	153.45	151.30	152.10	149.10	21,001
2025-07-24	151.33	153.73	151.00	152.79	149.77	906,431
2025-07-23	151.58	151.70	150.25	150.78	147.80	52,451
2025-07-22	149.80	151.75	149.75	151.20	148.21	77,732
2025-07-21	150.08	150.30	148.50	148.89	145.95	3,744,493
2025-07-18	150.25	150.65	148.30	149.38	146.43	81,554
2025-07-17	144.45	149.40	144.45	147.01	144.11	688,146
2025-07-16	136.68	137.63	136.25	137.38	134.66	341,827
2025-07-15	137.45	137.65	136.70	136.94	134.24	111,466
2025-07-14	136.40	137.70	135.95	137.06	134.35	398,499
2025-07-11	136.48	137.30	135.95	136.85	134.14	51,044
2025-07-10	138.70	138.70	136.45	137.98	135.25	7,652,112
2025-07-09	139.65	140.50	138.05	139.29	136.54	77,619
2025-07-08	140.63	140.70	138.90	139.49	136.73	71,885
2025-07-07	141.25	142.15	140.85	141.20	138.41	93,017
2025-07-04	140.45	141.03	140.05	140.35	137.58	50,609
2025-07-03	137.88	140.25	137.75	138.75	136.01	338,493
2025-07-02	139.43	139.50	137.50	138.65	135.91	70,676
2025-07-01	138.93	140.28	138.65	139.45	136.70	419,428
2025-06-30	141.28	141.45	137.25	137.93	135.21	324,320
2025-06-27	140.43	141.10	139.30	140.43	137.65	181,135
2025-06-26	140.50	141.35	139.95	140.20	137.43	89,789
2025-06-25	142.40	142.50	140.10	141.01	138.23	75,000
2025-06-24	142.28	143.30	141.00	142.76	139.94	979,958
2025-06-23	140.70	142.25	140.25	141.82	139.02	391,450
2025-06-19	141.08	142.05	140.95	141.57	138.78	291,713
2025-06-18	139.53	141.55	139.45	141.15	138.37	358,055
2025-06-17	139.03	139.75	137.53	138.33	135.60	73,184
2025-06-16	139.83	140.95	139.35	140.43	137.65	341,390
2025-06-13	140.45	140.70	139.50	140.27	137.50	11,945,940
2025-06-12	140.55	141.80	140.50	141.08	138.30	426,644
2025-06-11	140.98	141.90	140.80	141.38	138.59	9,705,131
2025-06-10	142.50	142.95	140.58	142.24	139.43	3,338,762
2025-06-09	143.78	144.13	142.75	143.70	140.86	4,364,891
2025-06-05	143.28	143.90	142.95	143.52	140.68	306,924
2025-06-04	142.93	143.75	142.85	143.18	140.36	116,342
2025-06-03	144.40	144.55	142.50	143.65	140.82	8,539,588
2025-06-02	143.38	143.88	142.63	143.46	140.63	4,309,544
2025-05-30	141.93	144.75	141.70	143.51	140.68	2,954,509
2025-05-28	144.00	144.30	142.10	143.29	140.46	1,406,249
2025-05-27	144.05	144.30	143.45	143.83	140.99	5,192,749
2025-05-23	143.10	143.70	142.15	143.12	140.30	2,431,702
2025-05-22	145.10	145.60	143.80	144.77	141.92	5,554,428
2025-05-21	143.90	145.40	143.75	144.66	141.81	4,033,758
2025-05-20	142.43	144.40	142.30	143.48	140.64	5,943,212
2025-05-19	139.85	142.20	139.75	141.12	138.33	271,528

← NewerPage 6 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.