Tele2 AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 104.00 | 104.00 | 103.00 | 103.00 | 89.922 | 209 |
| 2024-05-24 | 104.00 | 104.00 | 104.00 | 104.00 | 90.795 | 240 |
| 2024-05-23 | 102.00 | 104.00 | 102.00 | 104.00 | 90.795 | 245 |
| 2024-05-22 | 103.00 | 104.00 | 101.00 | 101.00 | 88.176 | 499 |
| 2024-05-21 | 104.00 | 104.00 | 103.00 | 103.00 | 89.922 | 84 |
| 2024-05-20 | 104.00 | 104.00 | 104.00 | 104.00 | 90.795 | 76 |
| 2024-05-17 | 100.00 | 104.00 | 100.00 | 104.00 | 90.795 | 189 |
| 2024-05-16 | 106.00 | 106.00 | 103.00 | 105.00 | 91.668 | 474 |
| 2024-05-15 | 107.00 | 108.00 | 107.00 | 108.00 | 91.275 | 662 |
| 2024-05-14 | 107.00 | 107.00 | 106.00 | 106.00 | 89.585 | 508 |
| 2024-05-13 | 108.00 | 108.00 | 106.00 | 107.00 | 90.430 | 569 |
| 2024-05-10 | 106.00 | 106.00 | 106.00 | 106.00 | 89.585 | 2,563 |
| 2024-05-08 | 106.00 | 106.00 | 106.00 | 106.00 | 89.585 | 421 |
| 2024-05-07 | 109.00 | 109.00 | 106.00 | 106.00 | 89.585 | 2,713 |
| 2024-05-06 | 106.00 | 106.00 | 105.00 | 105.00 | 88.740 | 957 |
| 2024-05-03 | 104.00 | 106.00 | 104.00 | 106.00 | 89.585 | 487 |
| 2024-05-02 | 106.00 | 107.00 | 104.00 | 104.00 | 87.895 | 1,686 |
| 2024-04-30 | 107.00 | 107.00 | 106.00 | 106.00 | 89.585 | 62 |
| 2024-04-29 | 107.00 | 107.00 | 107.00 | 107.00 | 90.430 | 915 |
| 2024-04-26 | 105.00 | 107.00 | 105.00 | 107.00 | 90.430 | 5,240 |
| 2024-04-25 | 105.00 | 105.00 | 105.00 | 105.00 | 88.740 | 2,347 |
| 2024-04-24 | 106.00 | 106.00 | 105.00 | 105.00 | 88.740 | 418 |
| 2024-04-23 | 108.00 | 108.00 | 107.00 | 107.00 | 90.430 | 267 |
| 2024-04-22 | 102.00 | 105.00 | 102.00 | 103.00 | 87.050 | 3,196 |
| 2024-04-19 | 101.00 | 103.00 | 101.00 | 103.00 | 87.050 | 3,390 |
| 2024-04-18 | 98.500 | 102.00 | 98.500 | 101.00 | 85.359 | 4,482 |
| 2024-04-17 | 94.500 | 95.500 | 94.500 | 95.500 | 80.711 | 3,251 |
| 2024-04-16 | 98.500 | 98.500 | 94.500 | 94.500 | 79.866 | 329 |
| 2024-04-15 | 97.000 | 97.500 | 97.000 | 97.500 | 82.401 | 1,773 |
| 2024-04-12 | 98.500 | 98.500 | 96.000 | 96.000 | 81.134 | 1,098 |
| 2024-04-11 | 98.000 | 99.000 | 98.000 | 98.500 | 83.246 | 1,153 |
| 2024-04-10 | 98.500 | 98.500 | 96.500 | 96.500 | 81.556 | 2,753 |
| 2024-04-09 | 99.000 | 99.000 | 98.000 | 98.500 | 83.246 | 961 |
| 2024-04-08 | 98.000 | 98.000 | 96.500 | 96.500 | 81.556 | 3,242 |
| 2024-04-05 | 99.000 | 100.00 | 95.000 | 95.000 | 80.288 | 3,662 |
| 2024-04-04 | 95.000 | 99.500 | 95.000 | 99.000 | 83.669 | 4,515 |
| 2024-04-03 | 93.500 | 95.000 | 93.500 | 95.000 | 80.288 | 728 |
| 2024-04-02 | 93.000 | 93.500 | 93.000 | 93.500 | 79.021 | 677 |
| 2024-03-28 | 93.600 | 93.600 | 92.400 | 93.000 | 78.598 | 188 |
| 2024-03-27 | 92.200 | 94.000 | 92.200 | 94.000 | 79.443 | 483 |
| 2024-03-26 | 92.000 | 92.600 | 92.000 | 92.200 | 77.922 | 2,481 |
| 2024-03-25 | 92.000 | 94.400 | 92.000 | 92.000 | 77.753 | 438 |
| 2024-03-22 | 96.000 | 96.000 | 90.600 | 90.600 | 76.570 | 2,075 |
| 2024-03-21 | 90.400 | 90.400 | 90.200 | 90.400 | 76.401 | 1,831 |
| 2024-03-20 | 91.000 | 91.000 | 90.000 | 90.400 | 76.401 | 184 |
| 2024-03-19 | 91.000 | 91.000 | 91.000 | 91.000 | 76.908 | 38 |
| 2024-03-18 | 95.000 | 95.000 | 94.000 | 94.000 | 79.443 | 403 |
| 2024-03-15 | 95.000 | 95.000 | 93.600 | 95.000 | 80.288 | 744 |
| 2024-03-14 | 91.800 | 95.000 | 91.800 | 95.000 | 80.288 | 19 |
| 2024-03-13 | 93.000 | 93.000 | 91.800 | 91.800 | 77.584 | 368 |
| 2024-03-12 | 89.800 | 95.000 | 89.800 | 93.000 | 78.598 | 2,257 |
| 2024-03-11 | 95.000 | 95.000 | 89.200 | 90.400 | 76.401 | 1,128 |
| 2024-03-08 | 95.000 | 95.000 | 92.000 | 92.000 | 77.753 | 432 |
| 2024-03-07 | 92.400 | 92.800 | 91.000 | 92.800 | 78.429 | 520 |
| 2024-03-06 | 89.000 | 92.400 | 89.000 | 92.400 | 78.091 | 480 |
| 2024-03-05 | 91.600 | 91.600 | 89.000 | 89.000 | 75.218 | 518 |
| 2024-03-04 | 92.600 | 92.600 | 92.000 | 92.000 | 77.753 | 244 |
| 2024-03-01 | 92.200 | 92.600 | 92.000 | 92.000 | 77.753 | 831 |
| 2024-02-29 | 92.000 | 92.600 | 90.600 | 92.600 | 78.260 | 446 |
| 2024-02-28 | 94.000 | 96.000 | 94.000 | 95.800 | 80.965 | 1,180 |
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.