Tele2 AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 158.00 | 158.00 | 155.00 | 155.00 | 142.87 | 493 |
| 2025-08-06 | 158.00 | 158.00 | 157.00 | 158.00 | 145.63 | 3,110 |
| 2025-08-05 | 157.00 | 157.00 | 156.00 | 157.00 | 144.71 | 2,380 |
| 2025-08-04 | 153.00 | 156.00 | 153.00 | 156.00 | 143.79 | 3,500 |
| 2025-08-01 | 149.50 | 152.00 | 149.50 | 151.50 | 139.64 | 179 |
| 2025-07-31 | 152.00 | 152.00 | 150.50 | 152.00 | 140.10 | 1,916 |
| 2025-07-30 | 150.00 | 150.00 | 149.00 | 149.00 | 137.34 | 1,118 |
| 2025-07-29 | 150.00 | 151.00 | 150.00 | 151.00 | 139.18 | 324 |
| 2025-07-28 | 152.00 | 152.00 | 150.00 | 150.00 | 138.26 | 333 |
| 2025-07-25 | 153.00 | 153.50 | 152.00 | 152.00 | 140.10 | 2,152 |
| 2025-07-24 | 150.50 | 153.00 | 150.50 | 153.00 | 141.02 | 1,805 |
| 2025-07-23 | 151.00 | 151.00 | 150.50 | 150.50 | 138.72 | 1,756 |
| 2025-07-22 | 149.00 | 151.00 | 149.00 | 151.00 | 139.18 | 1,780 |
| 2025-07-21 | 149.00 | 149.00 | 147.00 | 149.00 | 137.34 | 1,217 |
| 2025-07-18 | 146.00 | 148.50 | 146.00 | 148.50 | 136.88 | 1,142 |
| 2025-07-17 | 140.00 | 145.50 | 140.00 | 145.50 | 134.11 | 2,961 |
| 2025-07-16 | 137.50 | 137.50 | 136.50 | 136.50 | 125.82 | 72 |
| 2025-07-15 | 137.00 | 137.00 | 136.00 | 136.00 | 125.35 | 193 |
| 2025-07-14 | 135.50 | 137.00 | 135.50 | 137.00 | 126.28 | 287 |
| 2025-07-11 | 137.00 | 137.00 | 135.50 | 135.50 | 124.89 | 47 |
| 2025-07-10 | 139.00 | 139.00 | 137.00 | 137.00 | 126.28 | 145 |
| 2025-07-09 | 138.50 | 140.00 | 138.50 | 139.50 | 128.58 | 114 |
| 2025-07-08 | 140.00 | 140.00 | 138.00 | 138.00 | 127.20 | 692 |
| 2025-07-07 | 140.00 | 141.50 | 140.00 | 140.00 | 129.04 | 1,670 |
| 2025-07-04 | 139.50 | 140.00 | 139.00 | 139.50 | 128.58 | 1,117 |
| 2025-07-03 | 138.50 | 139.00 | 138.50 | 139.00 | 128.12 | 178 |
| 2025-07-02 | 139.00 | 139.00 | 138.00 | 138.00 | 127.20 | 523 |
| 2025-07-01 | 138.50 | 139.00 | 138.50 | 139.00 | 128.12 | 1,050 |
| 2025-06-30 | 140.00 | 140.00 | 137.50 | 137.50 | 126.74 | 2,335 |
| 2025-06-27 | 140.00 | 140.00 | 140.00 | 140.00 | 129.04 | 834 |
| 2025-06-26 | 141.00 | 141.00 | 140.00 | 140.00 | 129.04 | 149 |
| 2025-06-25 | 143.00 | 143.00 | 140.00 | 141.00 | 129.96 | 883 |
| 2025-06-24 | 141.50 | 143.00 | 141.50 | 143.00 | 131.81 | 801 |
| 2025-06-23 | 141.00 | 141.50 | 140.50 | 141.50 | 130.42 | 1,520 |
| 2025-06-19 | 140.50 | 141.50 | 140.50 | 141.50 | 130.42 | 438 |
| 2025-06-18 | 138.00 | 140.50 | 138.00 | 140.00 | 129.04 | 459 |
| 2025-06-17 | 137.50 | 138.50 | 137.50 | 138.50 | 127.66 | 586 |
| 2025-06-16 | 136.50 | 140.00 | 136.50 | 140.00 | 129.04 | 133 |
| 2025-06-13 | 140.00 | 140.00 | 139.00 | 139.00 | 128.12 | 232 |
| 2025-06-12 | 140.00 | 141.50 | 140.00 | 141.00 | 129.96 | 261 |
| 2025-06-11 | 141.50 | 141.50 | 141.50 | 141.50 | 130.42 | 21 |
| 2025-06-10 | 142.50 | 142.50 | 142.00 | 142.00 | 130.89 | 135 |
| 2025-06-09 | 142.50 | 144.00 | 142.50 | 142.50 | 131.35 | 328 |
| 2025-06-05 | 143.00 | 144.00 | 142.50 | 142.50 | 131.35 | 1,253 |
| 2025-06-04 | 141.00 | 143.00 | 141.00 | 142.50 | 131.35 | 1,024 |
| 2025-06-03 | 143.00 | 144.50 | 140.00 | 140.00 | 129.04 | 654 |
| 2025-06-02 | 143.00 | 143.00 | 142.00 | 143.00 | 131.81 | 2,041 |
| 2025-05-30 | 142.00 | 144.00 | 142.00 | 144.00 | 132.73 | 660 |
| 2025-05-28 | 144.00 | 144.00 | 143.00 | 143.00 | 131.81 | 1,319 |
| 2025-05-27 | 144.00 | 144.00 | 143.00 | 144.00 | 132.73 | 406 |
| 2025-05-26 | 143.00 | 144.00 | 143.00 | 144.00 | 132.73 | 3,251 |
| 2025-05-23 | 143.00 | 143.00 | 143.00 | 143.00 | 131.81 | 601 |
| 2025-05-22 | 145.00 | 145.00 | 144.00 | 144.50 | 133.19 | 701 |
| 2025-05-21 | 142.00 | 144.00 | 142.00 | 144.00 | 132.73 | 2,297 |
| 2025-05-20 | 141.00 | 144.00 | 141.00 | 144.00 | 132.73 | 850 |
| 2025-05-19 | 140.00 | 141.00 | 140.00 | 141.00 | 129.96 | 1,106 |
| 2025-05-16 | 137.50 | 140.00 | 137.50 | 140.00 | 129.04 | 386 |
| 2025-05-15 | 135.00 | 136.50 | 135.00 | 136.00 | 125.35 | 51 |
| 2025-05-14 | 134.00 | 134.50 | 134.00 | 134.50 | 123.97 | 2,679 |
| 2025-05-13 | 138.00 | 138.00 | 136.50 | 137.50 | 123.79 | 935 |
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.