Tele2 AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	100.00	100.00	100.00	100.00	81.391	74
2023-08-31	90.000	90.800	90.000	90.800	73.903	179
2023-08-30	90.000	90.000	90.000	90.000	73.252	201
2023-08-29	89.800	89.800	89.000	89.000	72.438	844
2023-08-28	93.000	93.000	87.000	87.000	70.810	144
2023-08-25	93.000	93.000	93.000	93.000	75.693	23
2023-08-24	93.000	93.000	93.000	93.000	75.693	14
2023-08-23	87.000	88.000	87.000	88.000	71.624	228
2023-08-21	91.000	91.000	90.000	90.000	73.252	768
2023-08-18	90.000	91.000	90.000	91.000	74.066	1,025
2023-08-17	93.000	93.000	89.800	89.800	73.089	218
2023-08-16	86.000	86.000	85.800	85.800	69.833	1,338
2023-08-15	93.800	93.800	86.000	86.000	69.996	609
2023-08-14	84.000	84.000	83.000	83.000	67.554	3,044
2023-08-11	82.400	82.400	82.400	82.400	67.066	5,239
2023-08-10	83.000	83.000	83.000	83.000	67.554	12
2023-08-09	82.600	83.000	82.600	83.000	67.554	24
2023-08-08	82.600	82.600	82.600	82.600	67.229	80
2023-08-07	82.000	82.600	82.000	82.600	67.229	207
2023-08-04	82.000	82.600	82.000	82.600	67.229	521
2023-08-03	84.000	84.000	84.000	84.000	68.368	278
2023-08-02	89.800	89.800	86.000	86.000	69.996	152
2023-08-01	86.000	89.800	86.000	89.800	73.089	316
2023-07-31	88.800	88.800	83.600	86.000	69.996	1,258
2023-07-28	91.000	91.000	91.000	91.000	74.066	32
2023-07-27	90.000	90.000	88.000	88.000	71.624	230
2023-07-26	90.600	90.600	90.600	90.600	73.740	12
2023-07-25	87.000	90.800	87.000	87.000	70.810	358
2023-07-24	87.000	87.000	87.000	87.000	70.810	175
2023-07-21	88.200	88.200	88.000	88.000	71.624	165
2023-07-20	87.000	88.200	87.000	88.200	71.787	564
2023-07-19	86.800	88.000	86.800	88.000	71.624	1,493
2023-07-18	88.600	88.600	87.000	87.000	70.810	2,402
2023-07-17	93.600	93.600	93.600	93.600	76.182	151
2023-07-14	93.000	93.600	93.000	93.600	76.182	50
2023-07-13	91.600	93.000	91.600	93.000	75.693	67
2023-07-12	91.400	91.400	91.400	91.400	74.391	15
2023-07-11	91.200	91.200	91.200	91.200	74.228	100
2023-07-10	93.200	93.200	91.000	91.200	74.228	903
2023-07-07	95.000	95.000	93.200	93.200	75.856	1,070
2023-07-06	95.800	95.800	95.000	95.000	77.321	587
2023-07-05	97.400	97.400	97.400	97.400	79.275	1,013
2023-07-04	97.400	97.400	97.400	97.400	79.275	2,100
2023-07-03	101.50	101.50	99.800	99.800	81.228	2,069
2023-06-30	102.00	102.00	101.00	101.00	82.205	17
2023-06-29	101.50	101.50	99.600	99.600	81.065	43
2023-06-28	90.000	101.50	90.000	101.50	82.612	1,516
2023-06-27	94.000	94.000	90.000	90.000	73.252	1,011
2023-06-26	87.600	94.000	87.600	94.000	76.507	145
2023-06-22	95.000	95.000	94.000	94.000	76.507	288
2023-06-21	95.000	95.400	95.000	95.400	77.647	513
2023-06-20	95.000	95.000	95.000	95.000	77.321	421
2023-06-19	96.000	96.000	96.000	96.000	78.135	17
2023-06-16	96.000	96.000	96.000	96.000	78.135	2
2023-06-15	96.000	96.000	96.000	96.000	78.135	289
2023-06-14	97.000	97.000	97.000	97.000	78.949	765
2023-06-13	98.200	98.200	98.000	98.000	79.763	25
2023-06-12	98.600	98.600	98.000	98.000	79.763	289
2023-06-09	99.000	99.000	99.000	99.000	80.577	190
2023-06-08	100.00	100.00	99.000	99.000	80.577	633

← NewerPage 14 of 21 · 1,244 trading daysOlder →

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.