Tele2 AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	98.000	98.000	96.600	96.600	76.226	610
2022-12-05	96.800	96.800	96.200	96.200	75.910	679
2022-12-02	96.600	96.600	95.600	96.600	76.226	1,399
2022-12-01	95.400	96.600	95.400	96.600	76.226	928
2022-11-30	95.000	95.000	95.000	95.000	74.964	1,752
2022-11-29	98.000	98.000	95.000	95.000	74.964	276
2022-11-28	98.600	98.600	98.000	98.000	77.331	704
2022-11-25	98.000	98.000	98.000	98.000	77.331	3,109
2022-11-24	98.400	98.400	98.000	98.000	77.331	436
2022-11-23	99.000	99.000	98.400	98.400	77.646	1,513
2022-11-22	99.800	99.800	99.000	99.000	78.120	1,024
2022-11-21	99.000	101.50	99.000	101.50	80.093	2,395
2022-11-18	95.000	96.800	95.000	96.800	76.384	326
2022-11-17	95.000	95.000	95.000	95.000	74.964	574
2022-11-16	95.000	95.000	95.000	95.000	74.964	22
2022-11-15	95.000	95.000	95.000	95.000	74.964	594
2022-11-14	95.000	95.000	95.000	95.000	74.964	283
2022-11-11	93.600	93.600	93.600	93.600	73.859	600
2022-11-10	91.600	93.800	91.600	93.800	74.017	795
2022-11-09	100.00	100.00	93.800	93.800	74.017	970
2022-11-08	94.000	95.000	94.000	95.000	74.964	2,108
2022-11-07	93.800	93.800	93.800	93.800	74.017	94
2022-11-04	90.000	91.000	90.000	91.000	71.807	221
2022-11-03	90.000	90.000	90.000	90.000	71.018	30
2022-11-02	91.000	91.000	91.000	91.000	71.807	690
2022-11-01	91.400	93.800	90.400	90.400	71.334	366
2022-10-31	94.000	94.000	91.600	91.600	72.281	5,221
2022-10-28	93.800	93.800	93.800	93.800	74.017	623
2022-10-27	93.800	93.800	93.800	93.800	74.017	673
2022-10-26	94.000	94.000	91.000	91.000	71.807	1,645
2022-10-25	90.000	93.600	90.000	93.000	73.385	1,474
2022-10-24	90.000	90.000	90.000	90.000	71.018	1,478
2022-10-21	92.400	92.400	90.800	90.800	71.649	111
2022-10-20	92.000	92.400	92.000	92.400	72.912	473
2022-10-19	96.000	96.000	92.600	92.600	73.070	420
2022-10-18	94.000	94.000	94.000	94.000	74.174	62
2022-10-17	90.400	90.600	90.400	90.600	71.492	161
2022-10-14	94.800	94.800	94.000	94.000	74.174	513
2022-10-13	88.400	90.000	88.400	90.000	71.018	256
2022-10-12	92.800	92.800	88.000	88.000	69.440	3,492
2022-10-11	92.000	93.000	92.000	92.800	73.228	1,264
2022-10-10	95.600	95.600	91.800	91.800	72.438	826
2022-10-07	99.600	99.600	97.000	97.000	73.898	1,527
2022-10-06	99.200	99.600	98.000	99.600	75.879	914
2022-10-05	104.50	104.50	99.200	99.200	75.574	604
2022-10-04	100.00	102.00	100.00	102.00	77.707	606
2022-10-03	101.50	101.50	99.400	100.00	76.184	1,483
2022-09-30	102.00	102.00	98.000	98.000	74.660	435
2022-09-29	99.800	99.800	98.000	98.000	74.660	308
2022-09-28	99.000	99.800	99.000	99.800	76.031	154
2022-09-27	98.800	98.800	98.000	98.000	74.660	1,981
2022-09-26	104.50	104.50	98.800	98.800	75.270	929
2022-09-23	102.50	102.50	102.00	102.00	77.707	1,097
2022-09-22	104.00	104.00	103.50	103.50	78.850	35
2022-09-21	102.00	105.50	102.00	105.50	80.374	198
2022-09-20	102.00	102.00	102.00	102.00	77.707	494
2022-09-19	104.50	104.50	104.50	104.50	79.612	992
2022-09-16	106.50	106.50	102.50	102.50	78.088	253
2022-09-15	114.50	114.50	106.50	106.50	81.136	2,269
2022-09-14	111.50	111.50	111.50	111.50	84.945	335

← NewerPage 17 of 21 · 1,243 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.