Tele2 AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 138.83 | 140.05 | 138.40 | 139.41 | 136.66 | 484,522 |
| 2025-05-15 | 134.63 | 138.15 | 134.50 | 136.39 | 133.70 | 525,904 |
| 2025-05-14 | 133.75 | 134.95 | 133.05 | 134.18 | 131.53 | 4,389,841 |
| 2025-05-13 | 138.40 | 138.40 | 137.15 | 137.66 | 131.80 | 185,502 |
| 2025-05-12 | 139.98 | 140.40 | 137.25 | 137.85 | 131.99 | 12,126,480 |
| 2025-05-09 | 141.18 | 141.50 | 139.85 | 141.12 | 135.12 | 3,257,654 |
| 2025-05-08 | 143.45 | 143.45 | 140.85 | 141.34 | 135.33 | 166,108 |
| 2025-05-07 | 144.48 | 144.60 | 142.65 | 143.25 | 137.16 | 121,042 |
| 2025-05-06 | 143.33 | 144.45 | 143.10 | 143.20 | 137.11 | 3,152,198 |
| 2025-05-02 | 143.43 | 143.55 | 141.80 | 142.55 | 136.49 | 6,260,381 |
| 2025-04-30 | 141.58 | 142.25 | 140.20 | 142.06 | 136.02 | 1,908,380 |
| 2025-04-29 | 139.85 | 140.40 | 138.45 | 140.40 | 134.43 | 36,751 |
| 2025-04-28 | 139.08 | 139.75 | 138.30 | 139.10 | 133.18 | 2,558,817 |
| 2025-04-25 | 138.00 | 139.18 | 136.95 | 138.12 | 132.24 | 210,106 |
| 2025-04-24 | 136.28 | 138.40 | 135.60 | 137.58 | 131.72 | 137,151 |
| 2025-04-23 | 138.85 | 140.00 | 135.85 | 137.53 | 131.68 | 281,650 |
| 2025-04-22 | 134.95 | 136.85 | 134.65 | 135.49 | 129.73 | 578,156 |
| 2025-04-17 | 135.78 | 135.80 | 133.85 | 134.73 | 129.00 | 18,676 |
| 2025-04-16 | 136.20 | 136.95 | 134.80 | 135.75 | 129.98 | 125,535 |
| 2025-04-15 | 132.88 | 135.50 | 132.85 | 134.26 | 128.55 | 222,219 |
| 2025-04-14 | 130.55 | 133.00 | 130.15 | 131.69 | 126.09 | 1,203,418 |
| 2025-04-11 | 128.90 | 129.95 | 127.75 | 128.99 | 123.50 | 471,289 |
| 2025-04-10 | 129.55 | 129.85 | 126.90 | 128.55 | 123.08 | 224,203 |
| 2025-04-09 | 124.45 | 124.75 | 121.55 | 123.16 | 117.92 | 236,992 |
| 2025-04-08 | 126.10 | 127.90 | 125.00 | 126.41 | 121.03 | 1,276,272 |
| 2025-04-07 | 123.15 | 128.50 | 122.70 | 124.77 | 119.46 | 159,508 |
| 2025-04-04 | 137.88 | 139.20 | 131.75 | 134.60 | 128.88 | 240,892 |
| 2025-04-03 | 133.33 | 136.45 | 130.20 | 134.81 | 129.07 | 292,824 |
| 2025-04-02 | 135.45 | 135.90 | 132.90 | 133.58 | 127.89 | 110,709 |
| 2025-04-01 | 135.13 | 136.00 | 134.50 | 135.07 | 129.33 | 1,768,199 |
| 2025-03-31 | 133.98 | 135.55 | 133.20 | 134.68 | 128.95 | 302,874 |
| 2025-03-28 | 132.70 | 135.70 | 132.10 | 133.14 | 127.47 | 169,331 |
| 2025-03-27 | 132.15 | 132.60 | 130.90 | 132.02 | 126.40 | 221,592 |
| 2025-03-26 | 132.23 | 133.95 | 131.05 | 132.05 | 126.43 | 148,963 |
| 2025-03-25 | 131.53 | 132.40 | 131.50 | 132.00 | 126.39 | 132,929 |
| 2025-03-24 | 133.45 | 133.65 | 131.85 | 132.19 | 126.57 | 133,060 |
| 2025-03-21 | 131.98 | 133.76 | 131.15 | 132.52 | 126.88 | 568,104 |
| 2025-03-20 | 128.98 | 129.50 | 128.50 | 128.86 | 123.38 | 104,574 |
| 2025-03-19 | 129.03 | 129.85 | 128.75 | 129.14 | 123.64 | 135,316 |
| 2025-03-18 | 128.93 | 129.40 | 128.05 | 128.96 | 123.48 | 297,938 |
| 2025-03-17 | 129.03 | 130.15 | 128.70 | 129.39 | 123.89 | 159,771 |
| 2025-03-14 | 128.95 | 130.65 | 128.80 | 129.65 | 124.14 | 120,737 |
| 2025-03-13 | 128.00 | 129.50 | 128.00 | 128.75 | 123.27 | 387,567 |
| 2025-03-12 | 127.35 | 128.45 | 126.80 | 127.51 | 122.09 | 582,599 |
| 2025-03-11 | 127.10 | 127.90 | 126.25 | 127.00 | 121.60 | 812,527 |
| 2025-03-10 | 126.20 | 128.05 | 126.10 | 126.52 | 121.14 | 333,702 |
| 2025-03-07 | 123.23 | 126.80 | 123.15 | 126.05 | 120.69 | 150,728 |
| 2025-03-06 | 124.88 | 124.90 | 122.70 | 123.25 | 118.01 | 95,954 |
| 2025-03-05 | 126.00 | 126.10 | 124.20 | 124.65 | 119.35 | 100,009 |
| 2025-03-04 | 127.78 | 128.55 | 126.65 | 126.65 | 121.26 | 521,749 |
| 2025-03-03 | 127.73 | 128.45 | 126.85 | 127.90 | 122.46 | 198,360 |
| 2025-02-28 | 128.88 | 129.15 | 127.50 | 128.15 | 122.70 | 241,685 |
| 2025-02-27 | 127.70 | 129.20 | 127.70 | 129.00 | 123.51 | 277,978 |
| 2025-02-26 | 127.08 | 127.90 | 124.45 | 127.75 | 122.32 | 200,981 |
| 2025-02-25 | 127.40 | 128.30 | 127.25 | 127.25 | 121.84 | 296,772 |
| 2025-02-24 | 124.40 | 127.70 | 124.05 | 127.35 | 121.93 | 123,904 |
| 2025-02-21 | 123.98 | 124.50 | 123.30 | 124.50 | 119.20 | 134,753 |
| 2025-02-20 | 122.98 | 124.00 | 122.80 | 124.00 | 118.73 | 1,234,003 |
| 2025-02-19 | 123.53 | 124.40 | 122.40 | 122.90 | 117.67 | 120,460 |
| 2025-02-18 | 123.08 | 123.90 | 122.55 | 123.65 | 118.39 | 67,550 |
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.