Tele2 AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 111.00 | 112.00 | 111.00 | 112.00 | 100.83 | 398 |
| 2024-11-12 | 112.00 | 112.00 | 111.00 | 111.00 | 99.931 | 2,652 |
| 2024-11-11 | 112.00 | 112.00 | 112.00 | 112.00 | 100.83 | 2,092 |
| 2024-11-08 | 110.00 | 110.00 | 109.00 | 109.00 | 98.130 | 2,685 |
| 2024-11-07 | 111.00 | 111.00 | 110.00 | 110.00 | 99.030 | 139 |
| 2024-11-06 | 112.00 | 112.00 | 111.00 | 112.00 | 100.83 | 707 |
| 2024-11-05 | 115.00 | 115.00 | 111.00 | 112.00 | 100.83 | 1,518 |
| 2024-11-04 | 112.00 | 113.00 | 112.00 | 113.00 | 101.73 | 46 |
| 2024-11-01 | 112.00 | 112.00 | 112.00 | 112.00 | 100.83 | 118 |
| 2024-10-31 | 112.00 | 112.00 | 111.00 | 112.00 | 100.83 | 812 |
| 2024-10-30 | 114.00 | 114.00 | 112.00 | 112.00 | 100.83 | 701 |
| 2024-10-29 | 115.00 | 115.00 | 113.00 | 114.00 | 102.63 | 2,922 |
| 2024-10-28 | 110.00 | 113.00 | 110.00 | 113.00 | 101.73 | 3,031 |
| 2024-10-25 | 113.00 | 115.00 | 113.00 | 113.00 | 101.73 | 5,439 |
| 2024-10-24 | 113.00 | 113.00 | 113.00 | 113.00 | 101.73 | 44 |
| 2024-10-23 | 108.00 | 111.00 | 108.00 | 110.00 | 99.030 | 384 |
| 2024-10-22 | 111.00 | 111.00 | 108.00 | 108.00 | 97.230 | 367 |
| 2024-10-21 | 114.00 | 114.00 | 112.00 | 112.00 | 100.83 | 137 |
| 2024-10-18 | 114.00 | 114.00 | 112.00 | 113.00 | 101.73 | 577 |
| 2024-10-17 | 115.00 | 116.00 | 115.00 | 116.00 | 104.43 | 392 |
| 2024-10-16 | 114.00 | 115.00 | 113.00 | 115.00 | 103.53 | 1,265 |
| 2024-10-15 | 112.00 | 114.00 | 112.00 | 114.00 | 102.63 | 643 |
| 2024-10-14 | 110.00 | 111.00 | 110.00 | 110.00 | 99.030 | 1,681 |
| 2024-10-11 | 114.00 | 114.00 | 113.00 | 114.00 | 99.525 | 1,619 |
| 2024-10-10 | 113.00 | 114.00 | 113.00 | 113.00 | 98.652 | 1,502 |
| 2024-10-09 | 114.00 | 114.00 | 114.00 | 114.00 | 99.525 | 4,787 |
| 2024-10-08 | 113.00 | 115.00 | 113.00 | 115.00 | 100.40 | 426 |
| 2024-10-07 | 113.00 | 113.00 | 113.00 | 113.00 | 98.652 | 406 |
| 2024-10-04 | 114.00 | 114.00 | 113.00 | 113.00 | 98.652 | 426 |
| 2024-10-03 | 112.00 | 115.00 | 112.00 | 114.00 | 99.525 | 1,758 |
| 2024-10-02 | 115.00 | 115.00 | 114.00 | 114.00 | 99.525 | 676 |
| 2024-10-01 | 115.00 | 115.00 | 115.00 | 115.00 | 100.40 | 439 |
| 2024-09-30 | 115.00 | 115.00 | 114.00 | 114.00 | 99.525 | 492 |
| 2024-09-27 | 116.00 | 116.00 | 115.00 | 115.00 | 100.40 | 531 |
| 2024-09-26 | 118.00 | 118.00 | 116.00 | 116.00 | 101.27 | 10,248 |
| 2024-09-25 | 119.00 | 119.00 | 117.00 | 118.00 | 103.02 | 14,882 |
| 2024-09-24 | 119.00 | 119.00 | 117.00 | 119.00 | 103.89 | 115 |
| 2024-09-23 | 117.00 | 120.00 | 117.00 | 120.00 | 104.76 | 1,580 |
| 2024-09-20 | 115.00 | 117.00 | 115.00 | 117.00 | 102.14 | 76 |
| 2024-09-19 | 118.00 | 118.00 | 117.00 | 117.00 | 102.14 | 58 |
| 2024-09-18 | 119.00 | 119.00 | 117.00 | 117.00 | 102.14 | 131 |
| 2024-09-17 | 117.00 | 118.00 | 117.00 | 118.00 | 103.02 | 3,195 |
| 2024-09-16 | 116.00 | 118.00 | 116.00 | 118.00 | 103.02 | 2,143 |
| 2024-09-13 | 120.00 | 120.00 | 117.00 | 117.00 | 102.14 | 759 |
| 2024-09-12 | 118.00 | 120.00 | 118.00 | 120.00 | 104.76 | 68 |
| 2024-09-11 | 119.00 | 119.00 | 118.00 | 118.00 | 103.02 | 313 |
| 2024-09-10 | 119.00 | 121.00 | 119.00 | 121.00 | 105.64 | 20 |
| 2024-09-09 | 118.00 | 119.00 | 118.00 | 119.00 | 103.89 | 3,801 |
| 2024-09-06 | 118.00 | 118.00 | 115.00 | 115.00 | 100.40 | 138 |
| 2024-09-05 | 118.00 | 118.00 | 117.00 | 118.00 | 103.02 | 116 |
| 2024-09-04 | 116.00 | 118.00 | 116.00 | 118.00 | 103.02 | 1,244 |
| 2024-09-03 | 119.00 | 119.00 | 118.00 | 118.00 | 103.02 | 2,001 |
| 2024-09-02 | 116.00 | 120.00 | 116.00 | 120.00 | 104.76 | 3,445 |
| 2024-08-30 | 116.00 | 116.00 | 114.00 | 116.00 | 101.27 | 2,396 |
| 2024-08-29 | 114.00 | 116.00 | 114.00 | 116.00 | 101.27 | 2,594 |
| 2024-08-28 | 114.00 | 114.00 | 113.00 | 114.00 | 99.525 | 1,185 |
| 2024-08-27 | 115.00 | 115.00 | 114.00 | 115.00 | 100.40 | 867 |
| 2024-08-26 | 114.00 | 115.00 | 114.00 | 115.00 | 100.40 | 256 |
| 2024-08-23 | 112.00 | 113.00 | 112.00 | 113.00 | 98.652 | 39 |
| 2024-08-22 | 111.00 | 112.00 | 111.00 | 112.00 | 97.779 | 2,485 |
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.