Tele2 AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	163.90	165.60	162.00	165.60	160.08	2,861,592
2026-07-24	161.25	163.50	160.50	163.50	158.05	2,352,863
2026-07-23	160.65	161.95	160.00	161.45	156.07	1,980,401
2026-07-22	159.10	161.60	158.10	160.65	155.30	32,823,973
2026-07-21	157.50	158.40	156.45	158.40	153.12	2,532,411
2026-07-20	161.50	162.00	157.25	157.85	152.59	1,641,292
2026-07-17	161.00	162.40	160.15	161.35	155.97	1,950,858
2026-07-16	163.00	166.05	157.80	160.75	155.39	4,470,909
2026-07-15	170.40	170.40	168.00	168.45	162.84	1,676,763
2026-07-14	171.00	172.20	170.35	171.40	165.69	1,324,232
2026-07-13	168.20	171.40	168.10	171.05	165.35	1,034,447
2026-07-10	166.55	168.35	166.30	167.85	162.26	1,281,496
2026-07-09	166.45	166.70	164.70	166.20	160.66	1,133,266
2026-07-08	164.50	166.70	163.65	166.65	161.10	1,246,527
2026-07-07	163.00	166.35	162.85	164.50	159.02	1,490,445
2026-07-06	165.80	165.80	162.25	163.05	157.62	1,368,940
2026-07-03	165.40	166.25	164.35	166.00	160.47	1,028,774
2026-07-02	163.85	166.10	163.45	164.15	158.68	1,471,974
2026-07-01	169.00	169.35	163.65	163.90	158.44	1,467,384
2026-06-30	174.10	174.10	168.20	168.65	163.03	1,966,078
2026-06-29	176.80	176.85	173.25	173.65	167.86	920,881
2026-06-26	176.20	176.95	175.40	176.35	170.47	834,340
2026-06-25	174.20	175.85	174.20	174.75	168.93	1,099,033
2026-06-24	175.45	175.90	173.40	174.10	168.30	1,548,327
2026-06-23	174.40	175.70	172.45	175.45	169.60	1,625,673
2026-06-22	175.10	176.15	173.55	174.50	168.69	2,416,796
2026-06-18	176.80	177.05	172.30	173.95	168.15	3,653,642
2026-06-17	175.45	176.65	173.60	175.90	170.04	1,632,053
2026-06-16	181.35	181.50	176.85	176.85	170.96	2,304,831
2026-06-15	185.90	185.90	180.45	180.45	174.44	30,694,020
2026-06-12	183.00	187.05	182.00	186.95	180.72	2,121,185
2026-06-11	180.60	183.35	179.95	183.25	177.14	1,654,114
2026-06-10	176.55	180.70	176.20	180.50	174.49	1,651,949
2026-06-09	176.05	176.95	174.75	176.60	170.72	1,107,601
2026-06-08	174.05	176.80	173.80	176.05	170.18	1,200,399
2026-06-05	173.95	174.65	172.95	174.25	168.44	1,393,915
2026-06-04	176.75	177.60	173.85	173.90	168.11	1,585,302
2026-06-03	175.60	178.00	175.50	177.05	171.15	1,648,413
2026-06-02	174.90	176.55	173.70	175.45	169.60	1,397,708
2026-06-01	173.70	175.60	172.90	174.85	169.02	2,118,874
2026-05-29	174.90	175.55	173.10	173.30	167.53	4,754,195
2026-05-28	177.70	178.10	174.20	174.25	168.44	1,959,785
2026-05-27	179.15	179.15	175.15	176.40	170.52	2,165,187
2026-05-26	180.40	181.45	178.65	179.30	173.33	1,634,262
2026-05-25	183.70	184.05	180.25	180.25	174.24	1,111,137
2026-05-22	184.50	185.80	182.60	182.60	176.52	1,982,294
2026-05-21	186.30	186.95	183.90	184.95	178.79	1,541,060
2026-05-20	185.50	188.40	184.30	186.30	180.09	1,900,918
2026-05-19	182.70	186.45	182.45	186.10	179.90	2,624,922
2026-05-18	184.00	187.55	183.60	187.00	175.69	2,696,026
2026-05-15	184.75	185.40	183.40	183.95	172.83	2,807,393
2026-05-13	180.65	184.65	179.70	181.70	170.71	18,404,439
2026-05-12	184.50	185.25	183.40	185.25	174.05	1,636,469
2026-05-11	184.00	185.40	183.35	184.90	173.72	1,921,500
2026-05-08	185.25	185.80	183.25	184.10	172.97	1,759,922
2026-05-07	184.50	185.00	183.50	184.70	173.53	1,963,982
2026-05-06	185.15	187.10	183.70	186.55	175.27	1,897,482
2026-05-05	186.50	188.95	184.75	184.80	173.63	1,505,898
2026-05-04	191.45	191.55	184.60	185.75	174.52	1,395,752
2026-04-30	186.45	189.70	186.45	189.45	178.00	951,237

← NewerPage 2 of 21 · 1,260 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.