Tele2 AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 124.35 | 124.45 | 122.85 | 123.70 | 111.28 | 1,472,519 |
| 2025-02-12 | 124.05 | 125.05 | 123.65 | 124.00 | 111.55 | 2,139,382 |
| 2025-02-11 | 124.35 | 125.35 | 123.50 | 123.65 | 111.23 | 1,620,615 |
| 2025-02-10 | 124.00 | 125.20 | 123.70 | 124.30 | 111.81 | 1,604,832 |
| 2025-02-07 | 122.95 | 124.50 | 122.65 | 124.00 | 111.55 | 1,089,395 |
| 2025-02-06 | 122.80 | 124.60 | 122.45 | 122.95 | 110.60 | 1,887,353 |
| 2025-02-05 | 121.50 | 123.15 | 120.80 | 122.85 | 110.51 | 1,726,233 |
| 2025-02-04 | 122.45 | 122.75 | 121.30 | 121.55 | 109.34 | 1,636,414 |
| 2025-02-03 | 122.10 | 123.70 | 121.70 | 122.55 | 110.24 | 1,883,547 |
| 2025-01-31 | 121.80 | 124.00 | 121.15 | 123.35 | 110.96 | 2,170,119 |
| 2025-01-30 | 120.15 | 122.65 | 119.80 | 121.80 | 109.57 | 2,758,950 |
| 2025-01-29 | 112.00 | 122.70 | 111.05 | 121.15 | 108.98 | 9,461,285 |
| 2025-01-28 | 114.40 | 115.75 | 114.15 | 115.20 | 103.63 | 2,399,946 |
| 2025-01-27 | 113.60 | 115.55 | 113.10 | 114.55 | 103.04 | 2,264,264 |
| 2025-01-24 | 114.60 | 114.80 | 113.05 | 113.60 | 102.19 | 2,391,194 |
| 2025-01-23 | 113.40 | 115.00 | 113.40 | 114.55 | 103.04 | 1,536,741 |
| 2025-01-22 | 114.05 | 114.50 | 112.85 | 113.20 | 101.83 | 1,640,245 |
| 2025-01-21 | 112.45 | 113.95 | 112.35 | 113.80 | 102.37 | 1,731,366 |
| 2025-01-20 | 112.20 | 112.90 | 111.90 | 112.45 | 101.16 | 1,438,730 |
| 2025-01-17 | 111.25 | 112.55 | 111.10 | 112.20 | 100.93 | 2,224,967 |
| 2025-01-16 | 108.20 | 111.50 | 107.95 | 111.25 | 100.08 | 2,359,613 |
| 2025-01-15 | 106.45 | 108.60 | 106.25 | 108.20 | 97.332 | 2,024,484 |
| 2025-01-14 | 106.30 | 106.65 | 105.90 | 106.00 | 95.353 | 2,145,247 |
| 2025-01-13 | 106.70 | 107.15 | 106.10 | 106.70 | 95.983 | 894,348 |
| 2025-01-10 | 107.45 | 107.95 | 105.65 | 106.75 | 96.028 | 3,600,872 |
| 2025-01-09 | 109.00 | 110.00 | 108.55 | 109.80 | 98.771 | 1,304,990 |
| 2025-01-08 | 108.20 | 109.40 | 108.00 | 109.00 | 98.052 | 1,656,630 |
| 2025-01-07 | 111.75 | 111.80 | 108.25 | 108.30 | 97.422 | 2,349,254 |
| 2025-01-03 | 111.70 | 112.45 | 111.55 | 111.55 | 100.35 | 1,124,845 |
| 2025-01-02 | 109.55 | 111.65 | 109.55 | 111.50 | 100.30 | 1,075,729 |
| 2024-12-30 | 109.55 | 109.80 | 108.65 | 109.25 | 98.277 | 1,041,604 |
| 2024-12-27 | 108.90 | 109.80 | 108.35 | 109.80 | 98.771 | 1,033,623 |
| 2024-12-23 | 108.50 | 108.70 | 107.60 | 108.70 | 97.782 | 1,265,214 |
| 2024-12-20 | 109.05 | 109.15 | 107.50 | 108.75 | 97.827 | 3,581,871 |
| 2024-12-19 | 109.55 | 110.30 | 108.25 | 109.05 | 98.097 | 1,448,407 |
| 2024-12-18 | 112.55 | 112.55 | 108.85 | 110.00 | 98.951 | 2,340,789 |
| 2024-12-17 | 113.50 | 114.20 | 112.75 | 112.90 | 101.56 | 1,727,806 |
| 2024-12-16 | 113.50 | 114.00 | 113.05 | 113.65 | 102.23 | 1,032,158 |
| 2024-12-13 | 112.65 | 113.80 | 112.65 | 113.40 | 102.01 | 1,189,168 |
| 2024-12-12 | 112.80 | 113.05 | 111.70 | 112.45 | 101.16 | 1,556,812 |
| 2024-12-11 | 114.25 | 115.45 | 113.00 | 113.05 | 101.69 | 1,030,049 |
| 2024-12-10 | 114.65 | 115.35 | 114.05 | 114.10 | 102.64 | 958,511 |
| 2024-12-09 | 116.90 | 117.20 | 114.70 | 115.00 | 103.45 | 1,693,400 |
| 2024-12-06 | 116.40 | 117.50 | 116.10 | 116.90 | 105.16 | 1,075,554 |
| 2024-12-05 | 115.00 | 116.50 | 115.00 | 116.15 | 104.48 | 1,088,379 |
| 2024-12-04 | 114.90 | 115.00 | 114.20 | 115.00 | 103.45 | 1,105,306 |
| 2024-12-03 | 115.25 | 115.75 | 114.95 | 115.15 | 103.58 | 1,326,485 |
| 2024-12-02 | 114.45 | 116.10 | 113.90 | 115.90 | 104.26 | 2,188,707 |
| 2024-11-29 | 114.00 | 114.95 | 114.00 | 114.45 | 102.95 | 1,844,601 |
| 2024-11-28 | 114.15 | 114.55 | 113.65 | 114.55 | 103.04 | 560,762 |
| 2024-11-27 | 113.00 | 114.25 | 112.35 | 114.20 | 102.73 | 1,535,079 |
| 2024-11-26 | 113.15 | 113.50 | 112.15 | 112.60 | 101.29 | 814,197 |
| 2024-11-25 | 113.20 | 113.48 | 112.10 | 113.25 | 101.87 | 3,089,650 |
| 2024-11-22 | 112.40 | 114.35 | 112.40 | 113.25 | 101.87 | 1,984,919 |
| 2024-11-21 | 112.85 | 113.20 | 111.75 | 112.25 | 100.98 | 1,079,722 |
| 2024-11-20 | 113.00 | 113.40 | 112.45 | 112.80 | 101.47 | 974,568 |
| 2024-11-19 | 111.85 | 113.50 | 111.25 | 112.35 | 101.07 | 1,560,437 |
| 2024-11-18 | 111.55 | 112.50 | 111.15 | 111.80 | 100.57 | 1,030,635 |
| 2024-11-15 | 112.50 | 112.50 | 111.20 | 111.30 | 100.12 | 1,315,201 |
| 2024-11-14 | 111.90 | 112.65 | 110.85 | 112.55 | 101.25 | 1,519,672 |
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.