Tele2 AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	163.50	163.50	163.00	163.50	158.14	1,349
2026-07-24	161.50	163.50	161.50	163.50	158.14	160
2026-07-23	161.50	161.50	161.50	161.50	156.20	302
2026-07-22	158.00	161.50	158.00	161.50	156.20	1,595
2026-07-21	158.00	158.00	156.00	156.00	150.88	1,634
2026-07-20	162.50	162.50	158.00	158.00	152.82	3,355
2026-07-17	160.50	162.50	160.50	162.50	157.17	1,083
2026-07-16	161.50	161.50	160.50	160.50	155.23	1,773
2026-07-15	171.50	171.50	168.00	168.00	162.49	297
2026-07-14	171.50	171.50	171.50	171.50	165.87	232
2026-07-13	167.00	171.50	167.00	171.50	165.87	4,204
2026-07-10	170.00	170.00	166.50	166.50	161.04	3,961
2026-07-09	165.00	166.50	165.00	166.50	161.04	588
2026-07-08	165.50	166.50	165.00	166.50	161.04	1,272
2026-07-07	162.50	165.50	162.50	165.50	160.07	1,904
2026-07-06	166.00	166.00	162.50	162.50	157.17	1,941
2026-07-03	165.50	166.00	165.50	166.00	160.55	797
2026-07-02	164.50	165.50	164.50	165.00	159.59	1,071
2026-07-01	170.00	170.00	165.00	165.00	159.59	1,169
2026-06-30	172.00	172.50	170.00	170.00	164.42	1,257
2026-06-29	177.00	177.00	174.50	174.50	168.77	2,822
2026-06-26	175.00	177.50	175.00	177.00	171.19	838
2026-06-25	174.50	175.00	174.50	175.00	169.26	296
2026-06-24	174.50	175.00	174.50	174.50	168.77	271
2026-06-23	174.00	174.50	172.50	174.50	168.77	508
2026-06-22	173.50	175.50	173.50	175.50	169.74	198
2026-06-18	175.50	176.00	172.50	172.50	166.84	666
2026-06-17	176.00	176.00	176.00	176.00	170.23	670
2026-06-16	181.50	181.50	176.00	176.00	170.23	251
2026-06-15	185.50	185.50	181.00	181.50	175.54	2,019
2026-06-12	182.00	185.50	182.00	185.50	179.41	265
2026-06-11	179.00	182.00	179.00	182.00	176.03	941
2026-06-10	176.50	178.50	176.50	178.50	172.64	641
2026-06-09	177.00	177.00	176.00	176.50	170.71	406
2026-06-08	174.50	176.50	174.50	176.50	170.71	1,185
2026-06-05	175.00	175.00	174.50	174.50	168.77	324
2026-06-04	177.50	177.50	175.50	175.50	169.74	46
2026-06-03	175.00	177.50	175.00	177.50	171.68	1,128
2026-06-02	176.00	176.00	174.00	175.00	169.26	3,815
2026-06-01	173.00	176.00	173.00	176.00	170.23	573
2026-05-29	177.50	177.50	173.00	173.00	167.32	3,445
2026-05-28	176.00	177.00	175.50	177.00	171.19	985
2026-05-27	180.00	180.00	175.00	175.00	169.26	527
2026-05-26	182.00	182.00	180.00	182.00	176.03	2,051
2026-05-25	182.00	182.00	181.50	182.00	176.03	1,627
2026-05-22	184.00	185.00	182.00	182.00	176.03	896
2026-05-21	188.00	188.00	184.00	184.00	177.96	1,200
2026-05-20	185.00	189.00	185.00	189.00	182.80	1,156
2026-05-19	185.00	186.00	185.00	185.00	178.93	539
2026-05-18	184.50	188.00	184.50	188.00	176.75	1,662
2026-05-15	181.50	186.00	181.50	184.50	173.46	1,520
2026-05-13	183.50	183.50	181.00	181.00	170.17	237
2026-05-12	184.00	185.50	183.00	185.50	174.40	941
2026-05-11	184.00	184.50	184.00	184.00	172.99	1,952
2026-05-08	185.00	185.00	184.00	184.00	172.99	227
2026-05-07	185.50	185.50	185.00	185.00	173.93	1,285
2026-05-06	186.50	186.50	185.00	185.50	174.40	2,244
2026-05-05	187.00	187.00	186.50	186.50	175.34	3,422
2026-05-04	189.00	189.00	187.00	187.00	175.81	1,553
2026-04-30	187.50	188.00	187.50	188.00	176.75	521

← NewerPage 2 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.