Tele2 AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	101.05	101.40	100.45	101.40	88.441	1,612,065
2024-05-24	101.55	101.55	100.80	101.05	88.136	1,782,802
2024-05-23	101.45	103.45	100.95	101.55	88.572	2,700,721
2024-05-22	102.20	102.95	100.95	101.75	88.746	1,805,034
2024-05-21	102.25	102.30	101.25	102.30	89.226	2,137,432
2024-05-20	101.55	102.30	100.90	102.30	89.226	1,767,049
2024-05-17	101.50	101.90	100.60	101.55	88.572	2,893,061
2024-05-16	102.30	103.15	101.25	101.50	88.528	5,566,708
2024-05-15	105.90	106.70	105.15	106.00	89.444	3,738,312
2024-05-14	104.30	105.90	104.15	105.70	89.191	2,585,489
2024-05-13	104.80	104.80	103.85	104.20	87.925	1,621,616
2024-05-10	103.45	105.00	103.45	104.55	88.221	2,469,323
2024-05-08	102.70	103.45	102.35	102.35	86.364	975,439
2024-05-07	103.65	104.05	102.40	102.70	86.660	2,817,416
2024-05-06	102.70	104.05	102.70	103.60	87.419	1,176,483
2024-05-03	103.65	103.85	102.30	102.65	86.617	1,694,339
2024-05-02	103.15	104.15	102.60	103.15	87.039	2,177,375
2024-04-30	105.00	105.00	102.90	103.10	86.997	2,121,236
2024-04-29	104.70	105.00	103.55	105.00	88.600	2,340,847
2024-04-26	103.55	104.95	103.05	104.65	88.305	1,913,591
2024-04-25	104.25	104.25	102.80	103.55	87.377	2,458,114
2024-04-24	104.10	104.40	103.40	104.25	87.968	2,405,211
2024-04-23	103.00	104.25	102.60	104.10	87.841	2,706,259
2024-04-22	101.35	102.55	101.00	102.35	86.364	4,043,322
2024-04-19	99.220	101.30	98.620	100.85	85.099	3,869,053
2024-04-18	94.920	99.580	94.240	98.820	83.386	6,018,709
2024-04-17	91.400	93.080	91.260	92.600	78.137	2,640,133
2024-04-16	92.680	92.920	91.100	91.400	77.125	2,924,380
2024-04-15	93.400	93.600	92.640	92.780	78.289	2,072,433
2024-04-12	92.900	94.720	92.780	93.420	78.829	3,599,486
2024-04-11	92.100	93.400	91.840	92.380	77.951	4,090,208
2024-04-10	91.800	93.040	91.500	91.960	77.597	2,396,184
2024-04-09	92.000	92.000	90.520	91.340	77.074	2,328,243
2024-04-08	91.000	91.940	90.860	91.800	77.462	2,302,843
2024-04-05	90.920	91.260	90.440	90.740	76.568	2,866,187
2024-04-04	89.820	91.300	89.600	91.020	76.804	3,053,797
2024-04-03	87.020	89.980	86.980	89.500	75.521	3,076,465
2024-04-02	87.900	89.120	86.720	86.980	73.395	3,459,888
2024-03-28	87.260	88.280	87.080	87.900	74.171	1,601,324
2024-03-27	86.820	87.960	86.600	87.260	73.631	2,963,047
2024-03-26	87.580	87.940	87.180	87.820	74.104	2,016,666
2024-03-25	86.980	87.820	86.680	87.520	73.851	2,093,522
2024-03-22	86.040	87.720	85.800	86.980	73.395	2,729,713
2024-03-21	86.640	87.000	85.240	86.080	72.635	3,469,936
2024-03-20	85.960	86.460	85.340	86.440	72.939	1,813,421
2024-03-19	86.800	87.020	85.800	85.940	72.517	2,679,644
2024-03-18	88.340	88.500	86.620	86.620	73.091	2,581,261
2024-03-15	87.720	88.800	87.720	88.140	74.374	4,625,517
2024-03-14	87.500	88.500	87.500	87.720	74.019	2,002,879
2024-03-13	86.640	87.660	86.300	87.500	73.834	1,983,055
2024-03-12	86.640	87.600	86.560	86.640	73.108	1,961,441
2024-03-11	86.460	87.080	86.000	86.500	72.990	1,538,426
2024-03-08	86.160	86.500	85.700	86.500	72.990	2,264,253
2024-03-07	86.580	87.740	86.080	86.320	72.838	2,048,133
2024-03-06	86.640	87.080	86.240	86.520	73.007	1,380,351
2024-03-05	85.740	87.020	85.200	86.640	73.108	1,911,937
2024-03-04	86.780	86.900	85.440	85.740	72.349	1,460,743
2024-03-01	87.020	87.700	86.740	86.780	73.226	1,455,887
2024-02-29	86.500	87.180	85.720	86.920	73.344	3,840,942
2024-02-28	87.620	88.180	85.860	86.500	72.990	2,637,335

← NewerPage 11 of 21 · 1,257 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	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.