Tele2 AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 110.50 | 111.65 | 110.30 | 111.25 | 100.08 | 1,792,565 |
| 2024-11-12 | 111.70 | 112.15 | 110.00 | 110.55 | 99.446 | 1,908,833 |
| 2024-11-11 | 111.85 | 112.70 | 111.00 | 112.25 | 100.98 | 1,918,226 |
| 2024-11-08 | 110.35 | 111.30 | 109.90 | 111.25 | 100.08 | 1,750,293 |
| 2024-11-07 | 110.80 | 111.80 | 109.90 | 110.25 | 99.176 | 1,453,736 |
| 2024-11-06 | 111.60 | 112.10 | 110.55 | 111.10 | 99.941 | 1,953,739 |
| 2024-11-05 | 112.50 | 113.40 | 111.30 | 111.50 | 100.30 | 1,208,419 |
| 2024-11-04 | 112.05 | 113.10 | 111.90 | 112.85 | 101.51 | 1,320,143 |
| 2024-11-01 | 111.50 | 112.70 | 111.35 | 112.05 | 100.80 | 642,734 |
| 2024-10-31 | 111.50 | 112.05 | 110.95 | 111.65 | 100.44 | 1,797,693 |
| 2024-10-30 | 114.30 | 114.80 | 111.55 | 111.95 | 100.71 | 1,560,096 |
| 2024-10-29 | 113.95 | 114.50 | 113.35 | 114.30 | 102.82 | 1,187,172 |
| 2024-10-28 | 113.80 | 113.90 | 112.45 | 113.65 | 102.23 | 1,142,337 |
| 2024-10-25 | 112.80 | 114.30 | 112.15 | 112.95 | 101.60 | 2,208,861 |
| 2024-10-24 | 111.90 | 113.90 | 111.10 | 112.80 | 101.47 | 2,795,679 |
| 2024-10-23 | 108.70 | 110.75 | 108.70 | 110.75 | 99.626 | 2,261,678 |
| 2024-10-22 | 109.85 | 111.70 | 107.50 | 108.60 | 97.692 | 4,069,920 |
| 2024-10-21 | 113.20 | 113.20 | 111.55 | 111.55 | 100.35 | 3,727,294 |
| 2024-10-18 | 113.00 | 113.45 | 111.80 | 113.35 | 101.96 | 1,301,119 |
| 2024-10-17 | 115.15 | 115.45 | 113.05 | 113.35 | 101.96 | 1,834,942 |
| 2024-10-16 | 114.00 | 115.10 | 113.20 | 115.10 | 103.54 | 1,892,969 |
| 2024-10-15 | 111.45 | 114.50 | 111.45 | 113.55 | 102.14 | 3,007,350 |
| 2024-10-14 | 110.10 | 110.75 | 109.65 | 110.70 | 99.581 | 2,690,290 |
| 2024-10-11 | 113.55 | 113.85 | 113.20 | 113.45 | 98.951 | 2,102,883 |
| 2024-10-10 | 114.05 | 114.80 | 113.35 | 113.55 | 99.038 | 1,723,939 |
| 2024-10-09 | 114.30 | 115.10 | 113.65 | 113.90 | 99.344 | 2,027,210 |
| 2024-10-08 | 113.00 | 114.00 | 112.35 | 113.95 | 99.387 | 1,970,440 |
| 2024-10-07 | 113.60 | 113.95 | 112.15 | 112.15 | 97.817 | 2,240,575 |
| 2024-10-04 | 114.15 | 115.05 | 112.50 | 113.60 | 99.082 | 1,375,167 |
| 2024-10-03 | 114.30 | 114.65 | 113.40 | 113.95 | 99.387 | 1,443,119 |
| 2024-10-02 | 114.90 | 115.35 | 113.95 | 114.30 | 99.693 | 1,521,213 |
| 2024-10-01 | 115.15 | 115.60 | 114.30 | 114.85 | 100.17 | 1,749,081 |
| 2024-09-30 | 114.50 | 115.10 | 114.00 | 114.90 | 100.22 | 2,088,670 |
| 2024-09-27 | 115.00 | 115.70 | 113.70 | 114.20 | 99.605 | 2,337,471 |
| 2024-09-26 | 118.80 | 118.80 | 115.80 | 116.00 | 101.18 | 2,243,680 |
| 2024-09-25 | 118.55 | 119.20 | 117.85 | 118.60 | 103.44 | 1,425,424 |
| 2024-09-24 | 118.80 | 119.60 | 117.45 | 118.65 | 103.49 | 1,787,056 |
| 2024-09-23 | 117.70 | 119.75 | 117.70 | 118.75 | 103.57 | 1,685,019 |
| 2024-09-20 | 116.00 | 117.70 | 116.00 | 117.70 | 102.66 | 4,637,295 |
| 2024-09-19 | 117.30 | 117.70 | 115.65 | 115.95 | 101.13 | 2,455,638 |
| 2024-09-18 | 117.00 | 117.50 | 116.30 | 117.20 | 102.22 | 1,296,945 |
| 2024-09-17 | 117.90 | 118.50 | 116.80 | 117.00 | 102.05 | 1,928,300 |
| 2024-09-16 | 116.10 | 118.25 | 116.05 | 118.25 | 103.14 | 2,114,570 |
| 2024-09-13 | 117.25 | 117.70 | 116.25 | 116.25 | 101.39 | 2,481,882 |
| 2024-09-12 | 119.00 | 119.15 | 116.95 | 116.95 | 102.00 | 1,754,312 |
| 2024-09-11 | 119.20 | 119.25 | 117.75 | 118.55 | 103.40 | 1,871,298 |
| 2024-09-10 | 119.15 | 119.65 | 118.65 | 119.00 | 103.79 | 1,898,682 |
| 2024-09-09 | 118.30 | 119.70 | 117.50 | 119.00 | 103.79 | 1,940,385 |
| 2024-09-06 | 118.00 | 118.35 | 116.95 | 118.00 | 102.92 | 1,882,486 |
| 2024-09-05 | 117.35 | 118.70 | 116.40 | 118.45 | 103.31 | 2,235,167 |
| 2024-09-04 | 117.05 | 117.60 | 116.50 | 117.35 | 102.35 | 1,886,151 |
| 2024-09-03 | 117.30 | 117.90 | 116.85 | 117.65 | 102.61 | 1,757,146 |
| 2024-09-02 | 116.50 | 117.45 | 116.25 | 117.45 | 102.44 | 1,491,030 |
| 2024-08-30 | 114.90 | 116.55 | 114.90 | 116.50 | 101.61 | 3,327,175 |
| 2024-08-29 | 114.80 | 115.50 | 114.20 | 115.05 | 100.35 | 1,348,918 |
| 2024-08-28 | 114.40 | 114.90 | 114.05 | 114.40 | 99.780 | 1,355,062 |
| 2024-08-27 | 113.70 | 114.40 | 113.15 | 114.40 | 99.780 | 1,483,542 |
| 2024-08-26 | 113.00 | 113.90 | 112.75 | 113.90 | 99.344 | 1,355,692 |
| 2024-08-23 | 111.60 | 113.30 | 111.45 | 113.20 | 98.733 | 2,337,540 |
| 2024-08-22 | 110.60 | 111.60 | 110.60 | 111.60 | 97.338 | 1,821,601 |
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.