Tele2 AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	85.000	85.340	83.280	84.160	65.981	3,758,379
2022-12-19	86.500	86.860	85.120	85.260	66.843	3,430,760
2022-12-16	91.860	92.000	85.720	86.500	67.816	8,931,510
2022-12-15	93.620	94.160	92.200	92.480	72.504	3,067,269
2022-12-14	94.560	94.560	92.320	93.620	73.398	3,299,349
2022-12-13	94.260	95.240	92.020	94.400	74.009	2,569,948
2022-12-12	94.080	94.460	93.520	94.180	73.837	1,497,158
2022-12-09	93.780	94.120	93.080	94.080	73.758	1,697,650
2022-12-08	93.920	94.240	92.520	93.660	73.429	2,295,721
2022-12-07	94.220	94.920	92.780	93.820	73.554	2,643,416
2022-12-06	94.840	95.300	93.820	94.020	73.711	2,315,230
2022-12-05	94.000	95.260	93.380	94.700	74.244	2,112,163
2022-12-02	94.280	95.280	93.480	93.960	73.664	1,959,145
2022-12-01	93.760	94.720	93.600	94.280	73.915	2,129,572
2022-11-30	93.720	94.200	92.480	92.820	72.770	5,702,345
2022-11-29	94.000	94.520	93.020	93.260	73.115	1,796,455
2022-11-28	95.560	95.920	94.020	94.020	73.711	2,214,016
2022-11-25	95.400	95.960	95.240	95.560	74.919	1,426,400
2022-11-24	94.840	95.760	94.780	95.080	74.542	1,257,143
2022-11-23	94.680	95.140	94.060	94.840	74.354	1,500,109
2022-11-22	95.020	95.600	94.280	94.680	74.229	1,941,844
2022-11-21	93.260	95.700	93.200	95.200	74.636	2,527,551
2022-11-18	92.900	93.500	92.560	93.260	73.115	2,566,524
2022-11-17	92.860	93.340	92.020	92.440	72.473	1,895,450
2022-11-16	92.300	93.280	91.520	92.760	72.723	1,815,428
2022-11-15	92.740	93.580	91.920	92.440	72.473	2,634,464
2022-11-14	91.400	93.060	91.100	92.740	72.708	3,220,715
2022-11-11	92.660	92.800	90.640	90.880	71.250	3,118,093
2022-11-10	91.200	93.020	90.500	92.380	72.426	2,459,888
2022-11-09	91.540	91.720	89.920	91.460	71.704	2,141,280
2022-11-08	91.500	92.300	91.180	91.400	71.657	2,062,070
2022-11-07	91.160	91.520	90.840	91.320	71.594	1,564,175
2022-11-04	90.720	90.820	89.900	90.800	71.187	699,631
2022-11-03	90.980	91.400	90.140	90.560	70.999	1,658,066
2022-11-02	90.340	91.560	90.040	91.340	71.610	2,365,573
2022-11-01	90.540	90.920	89.960	90.440	70.905	1,873,229
2022-10-31	90.000	90.880	89.480	90.520	70.967	2,365,753
2022-10-28	88.000	90.140	87.840	89.780	70.387	2,798,999
2022-10-27	88.240	89.120	87.860	88.440	69.337	2,304,175
2022-10-26	88.500	88.920	87.420	88.040	69.023	3,126,600
2022-10-25	87.580	88.680	87.500	88.560	69.431	2,984,671
2022-10-24	87.500	88.640	87.040	87.240	68.396	2,494,809
2022-10-21	88.760	88.760	86.500	87.200	68.364	2,997,111
2022-10-20	89.820	90.000	85.900	88.760	69.587	3,794,708
2022-10-19	91.000	91.300	88.820	89.240	69.964	2,985,081
2022-10-18	91.520	91.640	89.040	90.760	71.155	3,251,564
2022-10-17	91.140	91.960	90.700	91.520	71.751	1,794,981
2022-10-14	90.340	91.660	90.100	91.140	71.453	2,767,462
2022-10-13	88.260	89.380	87.020	88.420	69.321	3,713,131
2022-10-12	90.500	90.660	88.340	89.560	70.215	2,116,101
2022-10-11	90.140	91.380	89.700	90.320	70.810	1,897,203
2022-10-10	89.900	91.260	89.300	90.140	70.669	2,326,117
2022-10-07	95.200	95.720	93.100	93.100	70.364	3,960,640
2022-10-06	95.900	96.380	95.240	95.500	72.177	2,475,185
2022-10-05	99.040	99.040	95.440	95.440	72.132	3,754,126
2022-10-04	98.760	100.05	98.560	99.380	75.110	1,775,746
2022-10-03	96.040	99.680	95.020	98.300	74.294	2,253,989
2022-09-30	96.460	97.260	95.320	96.000	72.555	3,491,945
2022-09-29	97.580	97.760	93.940	94.820	71.664	2,876,909
2022-09-28	98.840	99.160	96.340	98.000	74.067	1,984,234

← NewerPage 17 of 22 · 1,261 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.