Tele2 AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	108.00	108.00	108.00	108.00	82.278	1,384
2022-09-09	106.50	108.00	106.50	108.00	82.278	122
2022-09-08	111.00	111.00	105.00	105.00	79.993	574
2022-09-07	113.00	113.00	112.00	112.00	85.326	1,123
2022-09-06	115.50	115.50	115.00	115.00	87.611	3,606
2022-09-05	117.00	117.00	117.00	117.00	89.135	23
2022-09-01	116.50	116.50	116.00	116.00	88.373	684
2022-08-31	116.50	116.50	116.50	116.50	88.754	250
2022-08-30	118.50	118.50	118.50	118.50	90.278	16
2022-08-29	118.50	118.50	114.00	114.00	86.849	914
2022-08-26	119.00	119.00	117.00	117.00	89.135	77
2022-08-25	115.50	119.50	115.50	119.50	91.040	24
2022-08-24	115.00	115.50	115.00	115.50	87.992	1,512
2022-08-23	117.50	117.50	112.50	112.50	85.707	120
2022-08-22	118.00	119.00	117.50	117.50	89.516	1,507
2022-08-19	118.00	120.50	118.00	120.50	91.801	97
2022-08-18	116.00	117.00	116.00	117.00	89.135	208
2022-08-17	115.50	116.00	115.50	116.00	88.373	158
2022-08-16	116.00	116.00	115.50	115.50	87.992	43
2022-08-15	119.50	119.50	116.00	116.00	88.373	527
2022-08-12	112.00	119.50	112.00	119.50	91.040	209
2022-08-11	118.50	118.50	117.00	117.00	89.135	382
2022-08-10	115.00	115.00	115.00	115.00	87.611	100
2022-08-09	114.00	115.00	114.00	115.00	87.611	751
2022-08-08	119.50	119.50	115.50	115.50	87.992	191
2022-08-05	115.00	115.00	115.00	115.00	87.611	4
2022-08-04	116.00	116.00	115.00	115.00	87.611	111
2022-08-03	117.00	117.00	114.50	114.50	87.230	450
2022-08-02	117.00	117.00	117.00	117.00	89.135	100
2022-08-01	117.50	119.00	117.50	117.50	89.516	126
2022-07-29	120.00	120.00	117.00	117.00	89.135	559
2022-07-28	115.00	115.00	115.00	115.00	87.611	38
2022-07-27	118.00	118.00	115.00	115.00	87.611	102
2022-07-26	117.50	117.50	117.50	117.50	89.516	126
2022-07-25	118.50	118.50	118.50	118.50	90.278	72
2022-07-22	115.00	118.50	115.00	118.50	90.278	289
2022-07-21	114.50	114.50	114.50	114.50	87.230	201
2022-07-20	119.50	119.50	111.00	111.00	84.564	897
2022-07-19	119.50	119.50	119.50	119.50	91.040	50
2022-07-18	117.50	117.50	117.50	117.50	89.516	127
2022-07-15	124.50	124.50	116.50	116.50	88.754	1,348
2022-07-13	120.00	120.00	120.00	120.00	91.421	538
2022-07-12	120.00	120.00	120.00	120.00	91.421	1
2022-07-11	122.00	122.00	120.00	120.00	91.421	5
2022-07-08	120.50	120.50	120.00	120.00	91.421	190
2022-07-07	120.50	120.50	120.50	120.50	91.801	80
2022-07-06	120.00	120.00	119.00	119.00	90.659	1,066
2022-07-05	125.50	125.50	121.00	121.00	92.182	119
2022-07-04	120.00	124.50	120.00	124.50	94.849	467
2022-07-01	120.50	120.50	119.00	119.50	91.040	685
2022-06-30	120.00	120.00	120.00	120.00	91.421	18
2022-06-29	121.50	121.50	120.00	120.00	91.421	227
2022-06-28	117.00	119.00	117.00	119.00	90.659	741
2022-06-27	120.00	120.00	119.00	119.00	90.659	2,280
2022-06-23	115.00	115.00	115.00	115.00	87.611	214
2022-06-22	114.50	115.00	114.50	115.00	87.611	981
2022-06-21	115.50	115.50	115.50	115.50	87.992	87
2022-06-20	119.50	119.50	115.50	115.50	87.992	210
2022-06-17	115.50	115.50	115.50	115.50	87.992	20
2022-06-16	116.00	116.00	116.00	116.00	88.373	102

← NewerPage 18 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.