Tele2 AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	127.00	127.40	124.70	124.95	92.312	1,865,270
2022-01-11	126.60	127.50	125.65	126.30	93.309	1,777,688
2022-01-10	128.40	128.65	126.40	126.70	93.605	1,724,160
2022-01-07	130.00	130.15	127.55	127.90	94.491	2,462,011
2022-01-05	130.65	131.35	130.30	130.55	96.449	1,187,119
2022-01-04	130.10	131.65	129.70	130.90	96.708	2,255,627
2022-01-03	129.05	131.30	128.60	129.30	95.526	1,771,484
2021-12-30	129.00	129.70	128.15	129.10	95.378	1,653,211
2021-12-29	127.75	128.75	127.30	128.65	95.045	1,134,786
2021-12-28	126.45	128.40	126.30	127.75	94.380	1,007,431
2021-12-27	125.40	126.85	124.80	126.15	93.198	586,096
2021-12-23	124.45	125.75	124.25	125.40	92.644	927,206
2021-12-22	124.65	124.65	123.50	124.05	91.647	1,306,071
2021-12-21	123.80	124.65	123.15	124.35	91.869	1,790,648
2021-12-20	122.00	123.45	121.15	123.30	91.093	1,835,545
2021-12-17	121.10	123.05	120.10	122.80	90.723	4,777,729
2021-12-16	127.20	127.25	120.10	120.65	89.135	6,703,920
2021-12-15	127.35	127.65	125.65	126.75	93.642	2,738,250
2021-12-14	127.75	128.85	127.35	127.35	94.085	2,079,222
2021-12-13	127.80	128.70	127.20	127.45	94.159	1,392,740
2021-12-10	127.00	128.05	126.70	127.50	94.196	1,351,346
2021-12-09	129.55	129.90	126.45	127.45	94.159	2,021,359
2021-12-08	130.10	131.15	128.80	129.00	95.304	2,192,619
2021-12-07	129.00	130.40	128.40	130.15	96.154	2,277,212
2021-12-06	127.90	129.15	126.95	128.85	95.193	1,493,593
2021-12-03	128.10	128.70	126.75	127.20	93.974	1,812,823
2021-12-02	129.60	129.60	126.95	127.75	94.380	2,259,325
2021-12-01	129.55	130.15	129.00	130.05	96.080	1,827,367
2021-11-30	130.50	131.00	128.95	129.10	95.378	5,814,701
2021-11-29	128.90	131.85	128.45	131.15	96.892	2,519,822
2021-11-26	129.50	130.15	128.60	128.90	95.230	3,142,938
2021-11-25	129.90	130.85	128.65	130.70	96.560	1,674,068
2021-11-24	127.30	130.55	127.05	130.20	96.190	2,746,282
2021-11-23	126.75	127.55	126.00	127.25	94.011	1,548,666
2021-11-22	124.45	127.70	124.40	127.15	93.937	2,851,803
2021-11-19	123.90	125.15	123.65	124.20	91.758	1,781,032
2021-11-18	123.80	124.20	123.30	123.80	91.462	1,916,997
2021-11-17	123.90	124.35	123.35	123.80	91.462	1,456,814
2021-11-16	124.95	125.70	123.90	123.90	91.536	1,187,090
2021-11-15	123.45	125.15	123.20	125.00	92.349	1,315,052
2021-11-12	124.30	124.70	123.15	123.50	91.241	1,467,822
2021-11-11	125.00	126.10	123.40	124.25	91.795	1,546,940
2021-11-10	123.45	125.60	123.20	125.05	92.386	1,573,754
2021-11-09	122.10	123.55	121.95	123.45	91.204	1,064,902
2021-11-08	121.35	122.30	121.00	122.15	90.243	1,592,446
2021-11-05	123.40	123.85	120.30	121.05	89.431	1,711,488
2021-11-04	123.20	123.70	122.65	123.40	91.167	1,260,491
2021-11-03	122.80	123.25	121.55	123.05	90.908	1,022,855
2021-11-02	121.60	123.00	121.00	122.95	90.834	1,070,912
2021-11-01	121.30	122.70	121.05	121.60	89.837	1,515,573
2021-10-29	122.65	123.00	121.05	121.15	89.504	1,734,206
2021-10-28	124.05	124.20	122.50	122.65	90.613	1,584,501
2021-10-27	125.15	125.60	123.90	124.15	91.721	1,153,412
2021-10-26	122.85	125.25	122.40	125.25	92.533	1,775,113
2021-10-25	122.00	123.80	121.60	122.85	90.760	2,096,292
2021-10-22	123.30	123.30	121.55	121.90	90.059	2,568,221
2021-10-21	123.85	124.00	122.75	123.15	90.982	2,635,124
2021-10-20	123.90	124.55	122.45	123.95	91.573	3,735,256
2021-10-19	129.15	129.15	122.55	123.70	91.388	6,713,544
2021-10-18	128.50	129.95	128.25	129.25	95.489	1,855,017

← NewerPage 21 of 22 · 1,262 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.