Tele2 AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 123.03 | 123.60 | 122.85 | 123.10 | 117.86 | 52,939 |
| 2025-02-14 | 123.48 | 123.50 | 122.50 | 123.40 | 118.15 | 1,028,928 |
| 2025-02-13 | 124.35 | 124.45 | 122.90 | 123.70 | 118.44 | 224,265 |
| 2025-02-12 | 124.08 | 124.95 | 123.70 | 124.00 | 118.73 | 26,017 |
| 2025-02-11 | 124.40 | 125.30 | 123.45 | 123.65 | 118.39 | 89,923 |
| 2025-02-10 | 124.00 | 125.20 | 124.00 | 124.30 | 119.01 | 189,114 |
| 2025-02-07 | 122.93 | 124.20 | 122.65 | 124.00 | 118.73 | 180,358 |
| 2025-02-06 | 122.73 | 124.60 | 122.50 | 122.95 | 117.72 | 192,857 |
| 2025-02-05 | 121.48 | 123.10 | 120.90 | 122.85 | 117.63 | 424,751 |
| 2025-02-04 | 122.45 | 122.95 | 121.30 | 121.55 | 116.38 | 296,854 |
| 2025-02-03 | 122.13 | 123.15 | 121.80 | 122.55 | 117.34 | 4,128,168 |
| 2025-01-31 | 121.80 | 124.00 | 121.20 | 122.95 | 117.72 | 194,745 |
| 2025-01-30 | 120.15 | 122.50 | 117.55 | 121.80 | 116.62 | 210,912 |
| 2025-01-29 | 111.95 | 122.65 | 111.20 | 121.10 | 115.95 | 547,497 |
| 2025-01-28 | 114.35 | 115.75 | 114.30 | 115.20 | 110.30 | 249,924 |
| 2025-01-27 | 113.55 | 115.50 | 111.00 | 115.43 | 110.52 | 89,373 |
| 2025-01-24 | 114.65 | 114.70 | 113.10 | 113.60 | 108.77 | 541,658 |
| 2025-01-23 | 114.08 | 114.95 | 114.08 | 114.50 | 109.63 | 130,582 |
| 2025-01-22 | 113.98 | 114.50 | 112.88 | 113.40 | 108.58 | 213,284 |
| 2025-01-21 | 112.38 | 113.80 | 111.05 | 113.80 | 108.96 | 94,414 |
| 2025-01-20 | 112.10 | 112.85 | 112.05 | 112.45 | 107.67 | 201,046 |
| 2025-01-17 | 111.35 | 112.50 | 111.20 | 112.20 | 107.43 | 122,417 |
| 2025-01-16 | 108.10 | 111.45 | 108.00 | 111.25 | 106.52 | 427,782 |
| 2025-01-15 | 106.48 | 108.55 | 106.25 | 107.95 | 103.36 | 353,400 |
| 2025-01-14 | 106.45 | 107.85 | 105.90 | 106.00 | 101.49 | 85,673 |
| 2025-01-13 | 106.43 | 107.05 | 106.15 | 106.70 | 102.16 | 1,281,460 |
| 2025-01-10 | 107.20 | 107.20 | 105.95 | 106.52 | 101.99 | 151,155 |
| 2025-01-09 | 109.10 | 109.95 | 108.65 | 109.55 | 104.89 | 119,103 |
| 2025-01-08 | 108.25 | 109.40 | 108.05 | 109.00 | 104.36 | 97,639 |
| 2025-01-07 | 111.25 | 111.25 | 108.30 | 108.90 | 104.27 | 160,090 |
| 2025-01-03 | 111.70 | 112.45 | 111.55 | 111.55 | 106.81 | 851,771 |
| 2025-01-02 | 109.68 | 111.65 | 109.55 | 111.50 | 106.76 | 96,805 |
| 2024-12-30 | 109.63 | 109.70 | 108.70 | 109.25 | 104.60 | 153,745 |
| 2024-12-27 | 109.00 | 109.85 | 108.40 | 109.80 | 105.13 | 20,080 |
| 2024-12-23 | 108.55 | 108.73 | 107.65 | 108.70 | 104.08 | 108,253 |
| 2024-12-20 | 109.05 | 109.05 | 107.65 | 108.75 | 104.12 | 82,698 |
| 2024-12-19 | 109.55 | 110.00 | 108.45 | 108.99 | 104.35 | 59,054 |
| 2024-12-18 | 112.40 | 112.40 | 108.95 | 110.00 | 105.32 | 113,666 |
| 2024-12-17 | 113.58 | 114.15 | 112.90 | 112.90 | 108.10 | 249,768 |
| 2024-12-16 | 113.63 | 114.00 | 113.05 | 113.57 | 108.74 | 82,997 |
| 2024-12-13 | 112.75 | 113.75 | 112.75 | 113.20 | 108.39 | 139,089 |
| 2024-12-12 | 112.93 | 113.00 | 111.98 | 112.36 | 107.58 | 7,329,016 |
| 2024-12-11 | 114.38 | 115.40 | 113.05 | 113.25 | 108.43 | 88,195 |
| 2024-12-10 | 114.78 | 115.35 | 114.10 | 114.10 | 109.25 | 42,633 |
| 2024-12-09 | 116.90 | 116.95 | 114.80 | 115.00 | 110.11 | 49,168 |
| 2024-12-06 | 116.30 | 117.50 | 116.25 | 117.03 | 112.05 | 253,830 |
| 2024-12-05 | 115.15 | 116.55 | 115.15 | 116.15 | 111.21 | 95,972 |
| 2024-12-04 | 115.00 | 115.00 | 114.25 | 114.75 | 109.87 | 10,007,600 |
| 2024-12-03 | 115.35 | 117.75 | 114.95 | 115.34 | 110.43 | 44,020 |
| 2024-12-02 | 114.45 | 116.05 | 114.05 | 114.50 | 109.63 | 236,454 |
| 2024-11-29 | 114.23 | 114.90 | 114.10 | 114.45 | 109.58 | 39,588 |
| 2024-11-28 | 114.10 | 114.55 | 113.80 | 114.55 | 109.68 | 29,931 |
| 2024-11-27 | 112.90 | 114.20 | 112.40 | 114.20 | 109.34 | 70,890 |
| 2024-11-26 | 113.10 | 113.40 | 112.30 | 112.60 | 107.81 | 125,469 |
| 2024-11-25 | 113.15 | 113.40 | 112.15 | 113.25 | 108.43 | 4,211,544 |
| 2024-11-22 | 113.05 | 114.35 | 113.05 | 113.48 | 108.65 | 227,798 |
| 2024-11-21 | 112.95 | 113.25 | 111.80 | 112.25 | 107.48 | 40,326 |
| 2024-11-20 | 112.98 | 113.30 | 110.90 | 112.91 | 108.11 | 25,455 |
| 2024-11-19 | 111.90 | 113.50 | 111.40 | 111.65 | 106.90 | 36,019 |
| 2024-11-18 | 111.75 | 112.20 | 111.20 | 111.70 | 106.95 | 23,910 |
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.