Tele2 AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	101.50	101.50	101.00	101.00	82.205	41
2023-06-05	99.000	99.000	99.000	99.000	80.577	86
2023-06-02	100.50	101.50	99.000	99.000	80.577	697
2023-06-01	104.00	104.00	99.200	101.00	82.205	686
2023-05-31	106.00	106.00	105.00	105.00	85.460	66
2023-05-30	107.50	107.50	103.00	103.00	83.833	682
2023-05-29	105.50	107.50	105.00	107.50	87.495	1,043
2023-05-26	110.00	110.00	105.00	105.00	85.460	2,993
2023-05-25	110.00	110.00	105.00	106.50	86.681	535
2023-05-24	101.50	106.00	101.50	106.00	86.274	218
2023-05-23	104.50	104.50	101.50	101.50	82.612	221
2023-05-22	104.00	105.00	104.00	104.50	85.053	1,909
2023-05-19	107.50	107.50	107.50	107.50	87.495	1,048
2023-05-16	111.50	111.50	107.50	107.50	87.495	178
2023-05-15	107.50	111.50	107.50	111.50	87.984	17
2023-05-12	107.50	110.00	107.50	110.00	86.800	475
2023-05-11	111.00	111.00	111.00	111.00	87.589	91
2023-05-10	113.00	113.00	109.00	111.00	87.589	163
2023-05-09	109.00	113.50	109.00	113.00	89.167	1,897
2023-05-08	112.00	113.00	108.00	108.00	85.222	496
2023-05-05	108.50	108.50	107.50	107.50	84.827	156
2023-05-04	105.50	109.00	105.50	109.00	86.011	370
2023-05-03	108.00	110.00	108.00	110.00	86.800	258
2023-05-02	113.00	113.00	108.00	108.00	85.222	605
2023-04-28	110.00	110.00	110.00	110.00	86.800	130
2023-04-27	109.50	110.00	109.50	109.50	86.405	156
2023-04-26	106.00	107.50	106.00	107.50	84.827	492
2023-04-25	106.00	106.00	106.00	106.00	83.644	243
2023-04-24	107.00	107.00	106.50	106.50	84.038	2,552
2023-04-21	107.00	107.00	107.00	107.00	84.433	634
2023-04-20	108.50	109.50	108.50	109.50	86.405	56
2023-04-19	108.00	108.00	108.00	108.00	85.222	260
2023-04-18	107.50	108.50	107.50	108.50	85.616	304
2023-04-17	109.50	109.50	108.50	108.50	85.616	344
2023-04-14	109.50	109.50	109.00	109.00	86.011	547
2023-04-13	107.00	109.50	107.00	109.50	86.405	624
2023-04-12	104.00	107.00	104.00	107.00	84.433	214
2023-04-11	105.00	107.50	105.00	105.00	82.854	1,490
2023-04-06	103.00	104.50	103.00	104.50	82.460	524
2023-04-05	105.00	105.00	105.00	105.00	82.854	1,027
2023-04-04	103.50	105.00	100.00	105.00	82.854	2,606
2023-04-03	104.00	104.00	103.50	103.50	81.671	335
2023-03-31	96.200	100.00	96.200	100.00	78.909	715
2023-03-30	104.00	104.00	104.00	104.00	82.065	4
2023-03-28	103.00	103.00	101.00	102.00	80.487	167
2023-03-27	102.00	102.00	101.50	101.50	80.093	106
2023-03-24	101.00	101.00	101.00	101.00	79.698	379
2023-03-23	101.00	101.00	101.00	101.00	79.698	130
2023-03-22	101.00	101.00	100.50	100.50	79.304	46
2023-03-21	104.50	104.50	100.50	100.50	79.304	78
2023-03-20	102.00	102.00	100.00	100.00	78.909	755
2023-03-17	102.50	102.50	102.00	102.00	80.487	154
2023-03-16	101.50	102.50	101.50	102.50	80.882	296
2023-03-14	101.50	102.00	98.000	98.000	77.331	163
2023-03-13	100.00	100.00	98.000	100.00	78.909	660
2023-03-10	100.00	100.00	100.00	100.00	78.909	180
2023-03-09	99.600	99.600	99.600	99.600	78.593	170
2023-03-08	107.00	107.00	101.00	101.00	79.698	533
2023-03-07	98.600	101.50	98.600	101.50	80.093	345
2023-03-06	99.800	99.800	98.600	98.600	77.804	971

← NewerPage 15 of 21 · 1,248 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.