Tele2 AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 110.00 | 112.00 | 110.00 | 111.00 | 96.906 | 2,140 |
| 2024-08-20 | 112.00 | 112.00 | 110.00 | 110.00 | 96.033 | 930 |
| 2024-08-19 | 111.00 | 112.00 | 111.00 | 112.00 | 97.779 | 1,445 |
| 2024-08-16 | 110.00 | 110.00 | 110.00 | 110.00 | 96.033 | 2,268 |
| 2024-08-15 | 110.00 | 111.00 | 110.00 | 110.00 | 96.033 | 979 |
| 2024-08-14 | 110.00 | 110.00 | 110.00 | 110.00 | 96.033 | 205 |
| 2024-08-13 | 110.00 | 110.00 | 110.00 | 110.00 | 96.033 | 58 |
| 2024-08-12 | 110.00 | 110.00 | 109.00 | 109.00 | 95.160 | 610 |
| 2024-08-09 | 110.00 | 111.00 | 107.00 | 107.00 | 93.414 | 3,515 |
| 2024-08-08 | 109.00 | 109.00 | 108.00 | 108.00 | 94.287 | 231 |
| 2024-08-07 | 109.00 | 109.00 | 109.00 | 109.00 | 95.160 | 2 |
| 2024-08-06 | 109.00 | 109.00 | 107.00 | 107.00 | 93.414 | 2,062 |
| 2024-08-05 | 108.00 | 109.00 | 108.00 | 108.00 | 94.287 | 1,355 |
| 2024-08-02 | 110.00 | 111.00 | 110.00 | 111.00 | 96.906 | 624 |
| 2024-08-01 | 112.00 | 112.00 | 110.00 | 110.00 | 96.033 | 1,596 |
| 2024-07-31 | 111.00 | 112.00 | 111.00 | 112.00 | 97.779 | 223 |
| 2024-07-30 | 112.00 | 112.00 | 110.00 | 110.00 | 96.033 | 2,333 |
| 2024-07-29 | 109.00 | 111.00 | 109.00 | 111.00 | 96.906 | 959 |
| 2024-07-26 | 109.00 | 109.00 | 109.00 | 109.00 | 95.160 | 1,127 |
| 2024-07-25 | 108.00 | 109.00 | 108.00 | 109.00 | 95.160 | 1,149 |
| 2024-07-24 | 108.00 | 108.00 | 107.00 | 108.00 | 94.287 | 2,942 |
| 2024-07-23 | 107.00 | 107.00 | 107.00 | 107.00 | 93.414 | 296 |
| 2024-07-22 | 106.00 | 107.00 | 106.00 | 107.00 | 93.414 | 1,438 |
| 2024-07-19 | 106.00 | 107.00 | 105.00 | 107.00 | 93.414 | 2,307 |
| 2024-07-18 | 106.00 | 106.00 | 106.00 | 106.00 | 92.541 | 2,300 |
| 2024-07-17 | 104.00 | 104.00 | 104.00 | 104.00 | 90.795 | 174 |
| 2024-07-16 | 104.00 | 105.00 | 104.00 | 105.00 | 91.668 | 725 |
| 2024-07-15 | 103.00 | 104.00 | 103.00 | 103.00 | 89.922 | 1,116 |
| 2024-07-12 | 104.00 | 105.00 | 103.00 | 103.00 | 89.922 | 755 |
| 2024-07-11 | 103.00 | 104.00 | 103.00 | 103.00 | 89.922 | 240 |
| 2024-07-10 | 103.00 | 103.00 | 103.00 | 103.00 | 89.922 | 1,514 |
| 2024-07-09 | 101.00 | 103.00 | 101.00 | 103.00 | 89.922 | 382 |
| 2024-07-08 | 104.00 | 105.00 | 96.000 | 96.000 | 83.811 | 735 |
| 2024-07-05 | 104.00 | 104.00 | 103.00 | 103.00 | 89.922 | 781 |
| 2024-07-04 | 104.00 | 104.00 | 104.00 | 104.00 | 90.795 | 439 |
| 2024-07-03 | 106.00 | 106.00 | 104.00 | 105.00 | 91.668 | 1,895 |
| 2024-07-02 | 106.00 | 107.00 | 106.00 | 107.00 | 93.414 | 108 |
| 2024-07-01 | 106.00 | 107.00 | 106.00 | 107.00 | 93.414 | 49 |
| 2024-06-28 | 105.00 | 107.00 | 105.00 | 106.00 | 92.541 | 217 |
| 2024-06-27 | 103.00 | 106.00 | 103.00 | 105.00 | 91.668 | 408 |
| 2024-06-26 | 108.00 | 108.00 | 105.00 | 105.00 | 91.668 | 162 |
| 2024-06-25 | 107.00 | 108.00 | 107.00 | 108.00 | 94.287 | 260 |
| 2024-06-24 | 105.00 | 108.00 | 105.00 | 108.00 | 94.287 | 356 |
| 2024-06-20 | 107.00 | 107.00 | 105.00 | 105.00 | 91.668 | 183 |
| 2024-06-19 | 104.00 | 105.00 | 104.00 | 105.00 | 91.668 | 462 |
| 2024-06-18 | 105.00 | 105.00 | 105.00 | 105.00 | 91.668 | 1,511 |
| 2024-06-17 | 102.00 | 105.00 | 102.00 | 104.00 | 90.795 | 903 |
| 2024-06-14 | 103.00 | 104.00 | 103.00 | 104.00 | 90.795 | 662 |
| 2024-06-13 | 104.00 | 104.00 | 102.00 | 104.00 | 90.795 | 1,044 |
| 2024-06-12 | 102.00 | 104.00 | 102.00 | 104.00 | 90.795 | 1,387 |
| 2024-06-11 | 103.00 | 103.00 | 102.00 | 102.00 | 89.049 | 672 |
| 2024-06-10 | 104.00 | 104.00 | 103.00 | 104.00 | 90.795 | 637 |
| 2024-06-07 | 104.00 | 104.00 | 104.00 | 104.00 | 90.795 | 402 |
| 2024-06-05 | 103.00 | 107.00 | 103.00 | 107.00 | 93.414 | 5,082 |
| 2024-06-04 | 103.00 | 104.00 | 103.00 | 103.00 | 89.922 | 4,315 |
| 2024-06-03 | 103.00 | 103.00 | 103.00 | 103.00 | 89.922 | 6,450 |
| 2024-05-31 | 101.00 | 103.00 | 101.00 | 103.00 | 89.922 | 1,839 |
| 2024-05-30 | 102.00 | 103.00 | 102.00 | 103.00 | 89.922 | 283 |
| 2024-05-29 | 101.00 | 103.00 | 101.00 | 103.00 | 89.922 | 17 |
| 2024-05-28 | 102.00 | 103.00 | 102.00 | 103.00 | 89.922 | 992 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-12 | 5.2500 SEK |
| 2026-05-19 | 5.2500 SEK |
| 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 | 16.4000 SEK |
| 2021-10-04 | 3.0000 SEK |
| 2021-06-29 | 3.0000 SEK |
| 2021-04-23 | 3.0000 SEK |
| 2020-10-01 | 6.2500 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.