Tele2 AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 112.10 | 112.10 | 111.20 | 111.25 | 106.52 | 34,684 |
| 2024-11-14 | 111.93 | 112.65 | 111.10 | 112.55 | 107.76 | 232,991 |
| 2024-11-13 | 110.50 | 111.65 | 108.15 | 111.23 | 106.50 | 6,645,237 |
| 2024-11-12 | 111.70 | 112.05 | 109.95 | 110.95 | 106.23 | 11,690,100 |
| 2024-11-11 | 111.73 | 112.65 | 111.45 | 112.30 | 107.52 | 38,488 |
| 2024-11-08 | 110.43 | 111.25 | 109.93 | 110.51 | 105.81 | 10,895,000 |
| 2024-11-07 | 110.95 | 111.75 | 109.90 | 110.21 | 105.52 | 109,270 |
| 2024-11-06 | 111.70 | 112.00 | 110.70 | 111.34 | 106.61 | 182,137 |
| 2024-11-05 | 112.70 | 113.40 | 111.50 | 112.16 | 107.39 | 59,746 |
| 2024-11-04 | 112.13 | 113.08 | 112.05 | 112.85 | 108.05 | 218,276 |
| 2024-11-01 | 111.95 | 112.60 | 111.95 | 112.05 | 107.28 | 23,809 |
| 2024-10-31 | 111.58 | 112.05 | 110.95 | 111.65 | 106.90 | 673,462 |
| 2024-10-30 | 114.33 | 114.65 | 111.65 | 114.30 | 109.44 | 770,436 |
| 2024-10-29 | 113.93 | 116.05 | 113.65 | 114.23 | 109.37 | 11,499,240 |
| 2024-10-28 | 113.78 | 113.90 | 112.45 | 113.40 | 108.58 | 142,953 |
| 2024-10-25 | 112.70 | 114.30 | 112.30 | 113.38 | 108.56 | 367,225 |
| 2024-10-24 | 111.45 | 113.70 | 111.05 | 112.67 | 107.88 | 654,370 |
| 2024-10-23 | 109.00 | 110.75 | 109.00 | 109.96 | 105.28 | 130,943 |
| 2024-10-22 | 109.83 | 111.05 | 107.60 | 109.03 | 104.39 | 4,094,215 |
| 2024-10-21 | 113.15 | 113.20 | 111.55 | 112.76 | 107.97 | 5,083,654 |
| 2024-10-18 | 112.98 | 113.40 | 112.15 | 112.45 | 107.67 | 57,098 |
| 2024-10-17 | 115.23 | 115.85 | 113.20 | 113.51 | 108.68 | 18,350,430 |
| 2024-10-16 | 114.03 | 115.10 | 113.25 | 115.10 | 110.20 | 1,932,589 |
| 2024-10-15 | 111.38 | 114.05 | 111.30 | 112.73 | 107.93 | 132,543 |
| 2024-10-14 | 110.13 | 110.75 | 109.70 | 110.25 | 105.56 | 107,601 |
| 2024-10-11 | 113.68 | 113.80 | 113.25 | 113.59 | 105.46 | 2,149,942 |
| 2024-10-10 | 114.13 | 114.85 | 113.35 | 114.33 | 106.14 | 287,727 |
| 2024-10-09 | 114.35 | 114.90 | 113.65 | 114.10 | 105.93 | 216,857 |
| 2024-10-08 | 112.68 | 114.00 | 112.30 | 113.62 | 105.48 | 6,204,506 |
| 2024-10-07 | 113.70 | 113.90 | 112.15 | 113.52 | 105.39 | 10,040,690 |
| 2024-10-04 | 114.18 | 115.00 | 112.60 | 113.19 | 105.08 | 172,458 |
| 2024-10-03 | 114.28 | 116.45 | 113.55 | 113.92 | 105.77 | 1,119,242 |
| 2024-10-02 | 114.88 | 115.20 | 114.05 | 114.36 | 106.17 | 7,592,191 |
| 2024-10-01 | 115.13 | 117.30 | 114.30 | 115.21 | 106.96 | 198,158 |
| 2024-09-30 | 114.50 | 115.05 | 114.00 | 114.51 | 106.31 | 179,038 |
| 2024-09-27 | 115.20 | 115.45 | 113.65 | 114.03 | 105.87 | 208,618 |
| 2024-09-26 | 118.68 | 118.80 | 115.85 | 117.45 | 109.04 | 2,074,582 |
| 2024-09-25 | 118.55 | 118.95 | 117.90 | 118.60 | 110.11 | 1,373,026 |
| 2024-09-24 | 119.03 | 119.45 | 117.50 | 118.07 | 109.61 | 212,399 |
| 2024-09-23 | 117.75 | 119.60 | 117.70 | 118.78 | 110.28 | 129,895 |
| 2024-09-20 | 116.20 | 117.70 | 116.20 | 117.12 | 108.73 | 237,569 |
| 2024-09-19 | 117.28 | 117.70 | 115.75 | 116.49 | 108.14 | 225,324 |
| 2024-09-18 | 116.95 | 117.50 | 116.35 | 116.68 | 108.32 | 1,057,218 |
| 2024-09-17 | 117.88 | 120.25 | 116.85 | 117.49 | 109.08 | 286,656 |
| 2024-09-16 | 116.10 | 118.25 | 116.10 | 117.25 | 108.85 | 1,334,744 |
| 2024-09-13 | 117.18 | 117.70 | 116.25 | 116.75 | 108.39 | 498,316 |
| 2024-09-12 | 119.08 | 119.20 | 116.95 | 117.70 | 109.27 | 174,986 |
| 2024-09-11 | 119.25 | 119.30 | 117.70 | 118.01 | 109.56 | 135,298 |
| 2024-09-10 | 119.13 | 119.65 | 118.65 | 119.00 | 110.48 | 209,997 |
| 2024-09-09 | 118.23 | 119.65 | 117.60 | 118.69 | 110.19 | 101,594 |
| 2024-09-06 | 117.95 | 118.25 | 117.10 | 117.84 | 109.40 | 146,595 |
| 2024-09-05 | 117.43 | 118.70 | 116.40 | 117.81 | 109.37 | 1,185,258 |
| 2024-09-04 | 117.13 | 117.55 | 116.75 | 117.32 | 108.92 | 358,562 |
| 2024-09-03 | 117.18 | 117.85 | 116.95 | 117.48 | 109.06 | 335,599 |
| 2024-09-02 | 116.48 | 117.45 | 116.40 | 117.05 | 108.67 | 712,419 |
| 2024-08-30 | 115.30 | 116.51 | 115.30 | 116.15 | 107.83 | 162,002 |
| 2024-08-29 | 114.75 | 115.50 | 114.25 | 115.17 | 106.93 | 201,681 |
| 2024-08-28 | 114.38 | 114.85 | 114.10 | 114.48 | 106.28 | 162,796 |
| 2024-08-27 | 113.60 | 114.40 | 113.25 | 114.14 | 105.97 | 81,045 |
| 2024-08-23 | 111.65 | 113.30 | 111.60 | 113.00 | 104.91 | 4,309,236 |
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.