Tele2 AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 109.95 | 110.90 | 109.85 | 110.60 | 96.465 | 1,482,507 |
| 2024-08-20 | 111.50 | 111.50 | 109.25 | 109.80 | 95.768 | 2,128,380 |
| 2024-08-19 | 111.40 | 111.80 | 110.75 | 111.30 | 97.076 | 1,466,680 |
| 2024-08-16 | 110.25 | 111.40 | 110.05 | 111.40 | 97.163 | 1,558,883 |
| 2024-08-15 | 111.75 | 111.90 | 110.00 | 110.25 | 96.160 | 1,294,375 |
| 2024-08-14 | 110.55 | 111.60 | 110.30 | 111.60 | 97.338 | 1,150,077 |
| 2024-08-13 | 110.00 | 110.50 | 109.95 | 110.45 | 96.335 | 1,135,214 |
| 2024-08-12 | 109.50 | 109.85 | 108.55 | 109.85 | 95.811 | 1,290,967 |
| 2024-08-09 | 109.55 | 110.50 | 109.10 | 109.10 | 95.157 | 1,225,455 |
| 2024-08-08 | 108.70 | 109.60 | 107.70 | 109.50 | 95.506 | 1,355,832 |
| 2024-08-07 | 108.60 | 109.40 | 107.55 | 108.60 | 94.721 | 2,040,544 |
| 2024-08-06 | 107.70 | 108.65 | 106.45 | 108.05 | 94.241 | 2,249,764 |
| 2024-08-05 | 108.65 | 109.75 | 107.10 | 107.10 | 93.413 | 4,223,443 |
| 2024-08-02 | 110.00 | 112.35 | 109.30 | 112.00 | 97.687 | 2,259,316 |
| 2024-08-01 | 110.50 | 110.70 | 109.40 | 110.05 | 95.986 | 1,257,314 |
| 2024-07-31 | 110.95 | 111.05 | 110.15 | 110.20 | 96.117 | 1,367,900 |
| 2024-07-30 | 110.40 | 111.00 | 109.90 | 110.95 | 96.771 | 1,178,382 |
| 2024-07-29 | 110.00 | 110.65 | 109.50 | 110.35 | 96.247 | 1,128,553 |
| 2024-07-26 | 109.00 | 109.90 | 108.75 | 109.60 | 95.593 | 999,261 |
| 2024-07-25 | 107.95 | 109.50 | 107.80 | 109.35 | 95.375 | 2,253,704 |
| 2024-07-24 | 107.70 | 108.10 | 106.90 | 107.95 | 94.154 | 1,340,378 |
| 2024-07-23 | 106.55 | 107.90 | 105.85 | 107.90 | 94.111 | 1,504,063 |
| 2024-07-22 | 106.60 | 107.65 | 106.20 | 106.40 | 92.802 | 1,779,871 |
| 2024-07-19 | 106.50 | 106.80 | 104.60 | 106.80 | 93.151 | 1,423,324 |
| 2024-07-18 | 104.25 | 106.85 | 104.25 | 106.50 | 92.889 | 2,351,330 |
| 2024-07-17 | 101.95 | 104.10 | 99.700 | 103.75 | 90.491 | 4,148,133 |
| 2024-07-16 | 104.00 | 104.75 | 103.50 | 104.65 | 91.276 | 1,436,411 |
| 2024-07-15 | 104.50 | 104.90 | 103.85 | 104.20 | 90.883 | 1,333,396 |
| 2024-07-12 | 104.05 | 104.80 | 103.85 | 104.50 | 91.145 | 1,484,534 |
| 2024-07-11 | 103.80 | 104.00 | 103.10 | 103.85 | 90.578 | 2,101,408 |
| 2024-07-10 | 102.00 | 103.80 | 101.30 | 103.50 | 90.273 | 1,564,631 |
| 2024-07-09 | 102.20 | 103.15 | 101.80 | 102.15 | 89.095 | 2,056,233 |
| 2024-07-08 | 102.50 | 103.00 | 101.60 | 101.95 | 88.921 | 1,648,897 |
| 2024-07-05 | 102.55 | 103.35 | 102.10 | 102.50 | 89.401 | 2,331,442 |
| 2024-07-04 | 103.90 | 104.75 | 103.60 | 104.05 | 90.753 | 1,211,193 |
| 2024-07-03 | 104.35 | 105.00 | 103.60 | 103.75 | 90.491 | 2,818,155 |
| 2024-07-02 | 106.70 | 106.70 | 105.10 | 105.10 | 91.668 | 1,802,445 |
| 2024-07-01 | 106.80 | 107.15 | 106.05 | 106.60 | 92.977 | 2,007,422 |
| 2024-06-28 | 105.45 | 106.70 | 105.30 | 106.70 | 93.064 | 2,385,870 |
| 2024-06-27 | 105.85 | 106.60 | 105.20 | 105.70 | 92.192 | 1,789,545 |
| 2024-06-26 | 105.95 | 106.70 | 105.50 | 105.85 | 92.322 | 1,579,090 |
| 2024-06-25 | 106.70 | 106.80 | 105.25 | 105.70 | 92.192 | 1,272,234 |
| 2024-06-24 | 105.35 | 107.20 | 105.35 | 106.70 | 93.064 | 2,054,756 |
| 2024-06-20 | 105.35 | 106.90 | 105.05 | 106.25 | 92.671 | 2,302,431 |
| 2024-06-19 | 105.75 | 105.95 | 104.80 | 105.35 | 91.886 | 1,493,202 |
| 2024-06-18 | 104.55 | 105.85 | 104.55 | 105.65 | 92.148 | 1,638,594 |
| 2024-06-17 | 104.70 | 105.35 | 103.25 | 104.35 | 91.014 | 2,058,035 |
| 2024-06-14 | 104.40 | 104.40 | 103.25 | 104.40 | 91.058 | 1,572,917 |
| 2024-06-13 | 103.10 | 104.65 | 102.45 | 104.40 | 91.058 | 3,022,398 |
| 2024-06-12 | 102.80 | 103.45 | 102.50 | 103.10 | 89.924 | 1,538,470 |
| 2024-06-11 | 103.65 | 104.05 | 101.30 | 102.30 | 89.226 | 1,483,799 |
| 2024-06-10 | 103.45 | 104.65 | 102.85 | 103.55 | 90.316 | 1,980,342 |
| 2024-06-07 | 104.00 | 104.10 | 102.95 | 103.60 | 90.360 | 1,098,173 |
| 2024-06-05 | 104.40 | 105.60 | 104.00 | 104.00 | 90.709 | 2,083,038 |
| 2024-06-04 | 103.65 | 104.25 | 102.90 | 103.95 | 90.665 | 1,133,973 |
| 2024-06-03 | 102.70 | 104.45 | 102.45 | 103.80 | 90.534 | 2,476,882 |
| 2024-05-31 | 101.85 | 102.60 | 101.35 | 102.60 | 89.488 | 5,387,142 |
| 2024-05-30 | 100.50 | 101.75 | 100.10 | 101.70 | 88.703 | 2,262,251 |
| 2024-05-29 | 101.55 | 101.85 | 100.25 | 100.40 | 87.569 | 2,816,648 |
| 2024-05-28 | 101.50 | 101.80 | 100.65 | 101.70 | 88.703 | 3,079,555 |
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 | 3.4000 SEK |
| 2021-10-04 | 3.0000 SEK |
| 2021-06-29 | 3.0000 SEK |
| 2021-04-23 | 3.0000 SEK |
| 2020-10-01 | 3.5000 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.