Tele2 AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	116.00	116.00	115.00	116.00	88.373	8,894
2022-06-14	117.50	117.50	116.00	116.00	88.373	2,031
2022-06-13	118.00	118.00	118.00	118.00	89.897	732
2022-06-10	120.00	120.00	119.00	119.00	90.659	538
2022-06-09	120.50	120.50	120.00	120.00	91.421	464
2022-06-08	120.00	120.50	120.00	120.50	91.801	1,223
2022-06-07	122.50	122.50	122.00	122.00	92.944	1,921
2022-06-03	122.00	123.00	122.00	123.00	93.706	1,685
2022-06-02	120.50	121.50	120.00	120.00	91.421	7,905
2022-06-01	122.00	122.00	120.00	120.00	91.421	9,608
2022-05-31	122.00	122.00	120.00	120.00	91.421	2,359
2022-05-30	148.50	148.50	122.00	122.00	92.944	357
2022-05-27	120.50	122.00	120.50	122.00	92.944	416
2022-05-25	122.00	122.00	120.50	120.50	91.801	28
2022-05-24	126.50	126.50	120.50	120.50	91.801	3,422
2022-05-23	128.50	130.00	128.50	130.00	99.039	175
2022-05-20	131.50	131.50	131.50	131.50	100.18	347
2022-05-19	133.50	133.50	132.00	132.00	100.56	287
2022-05-18	133.50	133.50	132.00	132.00	100.56	449
2022-05-17	133.50	133.50	133.50	133.50	101.71	410
2022-05-16	133.50	134.00	133.50	134.00	102.09	1,013
2022-05-13	136.50	136.50	135.50	135.50	103.23	3
2022-05-12	130.00	130.00	130.00	130.00	99.039	30
2022-05-11	131.00	131.00	130.50	130.50	99.420	837
2022-05-10	128.50	131.00	128.50	131.00	99.801	828
2022-05-09	129.00	129.00	128.50	128.50	97.896	2,418
2022-05-06	133.00	133.00	130.00	132.00	100.56	179
2022-05-05	131.00	132.00	131.00	132.00	100.56	484
2022-05-04	131.00	131.00	131.00	131.00	99.801	340
2022-05-03	129.00	132.00	129.00	132.00	100.56	3,072
2022-05-02	132.50	132.50	130.00	130.00	99.039	392
2022-04-29	136.50	136.50	132.50	132.50	100.94	752
2022-04-28	153.50	153.50	152.00	152.00	103.31	580
2022-04-27	155.00	155.00	153.00	153.00	103.98	952
2022-04-26	149.00	152.50	149.00	152.50	103.64	2,569
2022-04-25	151.00	151.00	148.50	149.00	101.27	4,817
2022-04-22	151.00	151.00	148.50	148.50	100.93	2,031
2022-04-21	147.00	147.00	147.00	147.00	99.907	1,905
2022-04-20	148.50	148.50	146.50	146.50	99.567	333
2022-04-19	150.00	150.00	147.00	147.00	99.907	2,553
2022-04-14	150.50	150.50	150.50	150.50	102.29	520
2022-04-13	150.00	150.50	149.00	150.50	102.29	7,784
2022-04-12	148.50	149.00	148.50	149.00	101.27	511
2022-04-11	148.00	148.50	148.00	148.50	100.93	1,912
2022-04-08	149.50	149.50	147.00	149.50	101.61	354
2022-04-07	146.00	150.00	146.00	150.00	101.95	181
2022-04-06	145.00	146.00	145.00	146.00	99.227	242
2022-04-05	143.50	145.00	143.50	145.00	98.548	500
2022-04-04	150.00	150.00	143.00	143.00	97.188	620
2022-04-01	146.00	146.00	145.00	145.00	98.548	33
2022-03-31	142.00	145.00	142.00	145.00	98.548	775
2022-03-30	140.00	149.00	140.00	149.00	101.27	14
2022-03-29	139.50	139.50	139.50	139.50	94.810	54
2022-03-28	137.50	138.00	137.50	138.00	93.790	722
2022-03-25	134.00	137.50	134.00	137.50	93.450	1,296
2022-03-24	128.50	131.00	128.50	131.00	89.033	100
2022-03-23	131.00	131.00	129.50	129.50	88.013	126
2022-03-22	131.00	131.00	131.00	131.00	89.033	471
2022-03-21	130.00	131.00	130.00	131.00	89.033	3,826
2022-03-18	132.50	132.50	130.50	130.50	88.693	978

← NewerPage 19 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.