Tellusgruppen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 6.400 | 6.400 | 6.400 | 6.400 | 6.162 | 0 |
| 2024-08-20 | 5.800 | 6.400 | 5.800 | 6.400 | 6.162 | 7,887 |
| 2024-08-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.536 | 0 |
| 2024-08-16 | 5.750 | 5.750 | 5.750 | 5.750 | 5.536 | 0 |
| 2024-08-15 | 5.750 | 5.750 | 5.750 | 5.750 | 5.536 | 0 |
| 2024-08-14 | 5.750 | 5.750 | 5.750 | 5.750 | 5.536 | 0 |
| 2024-08-13 | 5.600 | 5.750 | 5.600 | 5.750 | 5.536 | 288 |
| 2024-08-12 | 5.600 | 5.600 | 5.600 | 5.600 | 5.392 | 0 |
| 2024-08-09 | 5.650 | 5.650 | 5.600 | 5.600 | 5.392 | 742 |
| 2024-08-08 | 5.750 | 5.750 | 5.750 | 5.750 | 5.536 | 100 |
| 2024-08-07 | 5.650 | 5.650 | 5.650 | 5.650 | 5.440 | 0 |
| 2024-08-06 | 5.650 | 5.650 | 5.650 | 5.650 | 5.440 | 348 |
| 2024-08-05 | 5.600 | 5.750 | 5.600 | 5.750 | 5.536 | 1,006 |
| 2024-08-02 | 5.600 | 5.600 | 5.600 | 5.600 | 5.392 | 0 |
| 2024-08-01 | 5.750 | 5.750 | 5.600 | 5.600 | 5.392 | 20 |
| 2024-07-31 | 5.650 | 5.650 | 5.650 | 5.650 | 5.440 | 357 |
| 2024-07-30 | 5.600 | 5.600 | 5.600 | 5.600 | 5.392 | 630 |
| 2024-07-29 | 5.750 | 5.750 | 5.750 | 5.750 | 5.536 | 25 |
| 2024-07-26 | 5.650 | 5.650 | 5.650 | 5.650 | 5.440 | 0 |
| 2024-07-25 | 5.650 | 5.650 | 5.650 | 5.650 | 5.440 | 0 |
| 2024-07-24 | 5.650 | 5.650 | 5.650 | 5.650 | 5.440 | 315 |
| 2024-07-23 | 5.750 | 5.750 | 5.750 | 5.750 | 5.536 | 500 |
| 2024-07-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.536 | 110 |
| 2024-07-19 | 5.650 | 5.650 | 5.650 | 5.650 | 5.440 | 0 |
| 2024-07-18 | 5.650 | 5.650 | 5.650 | 5.650 | 5.440 | 0 |
| 2024-07-17 | 5.650 | 5.650 | 5.650 | 5.650 | 5.440 | 0 |
| 2024-07-16 | 5.650 | 5.650 | 5.650 | 5.650 | 5.440 | 0 |
| 2024-07-15 | 5.750 | 5.750 | 5.650 | 5.650 | 5.440 | 19 |
| 2024-07-12 | 5.800 | 6.000 | 5.750 | 5.750 | 5.536 | 6,894 |
| 2024-07-11 | 5.800 | 5.950 | 5.800 | 5.800 | 5.584 | 6,374 |
| 2024-07-10 | 5.550 | 5.800 | 5.550 | 5.800 | 5.584 | 3,575 |
| 2024-07-09 | 5.650 | 5.650 | 5.450 | 5.450 | 5.247 | 4,217 |
| 2024-07-08 | 5.650 | 5.650 | 5.600 | 5.600 | 5.392 | 1,568 |
| 2024-07-05 | 5.650 | 5.750 | 5.600 | 5.750 | 5.536 | 2,314 |
| 2024-07-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.536 | 911 |
| 2024-07-03 | 6.000 | 6.000 | 5.750 | 5.750 | 5.536 | 3,610 |
| 2024-07-02 | 5.800 | 5.800 | 5.800 | 5.800 | 5.584 | 2,587 |
| 2024-07-01 | 5.600 | 5.600 | 5.450 | 5.600 | 5.392 | 4,311 |
| 2024-06-28 | 5.550 | 5.550 | 5.550 | 5.550 | 5.344 | 0 |
| 2024-06-27 | 5.550 | 5.550 | 5.550 | 5.550 | 5.344 | 0 |
| 2024-06-26 | 5.550 | 5.550 | 5.550 | 5.550 | 5.344 | 100 |
| 2024-06-25 | 5.450 | 5.450 | 5.450 | 5.450 | 5.247 | 4 |
| 2024-06-24 | 5.550 | 5.550 | 5.550 | 5.550 | 5.344 | 1 |
| 2024-06-20 | 5.550 | 5.550 | 5.550 | 5.550 | 5.344 | 0 |
| 2024-06-19 | 5.600 | 5.600 | 5.550 | 5.550 | 5.344 | 227 |
| 2024-06-18 | 5.450 | 5.450 | 5.450 | 5.450 | 5.247 | 65 |
| 2024-06-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.295 | 0 |
| 2024-06-14 | 5.600 | 5.600 | 5.500 | 5.500 | 5.295 | 545 |
| 2024-06-13 | 5.600 | 5.600 | 5.600 | 5.600 | 5.392 | 696 |
| 2024-06-12 | 5.600 | 5.600 | 5.600 | 5.600 | 5.392 | 58 |
| 2024-06-11 | 5.850 | 5.850 | 5.650 | 5.650 | 5.440 | 3,040 |
| 2024-06-10 | 6.000 | 6.000 | 6.000 | 6.000 | 5.777 | 0 |
| 2024-06-07 | 5.950 | 6.000 | 5.950 | 6.000 | 5.777 | 1,000 |
| 2024-06-05 | 6.000 | 6.000 | 6.000 | 6.000 | 5.777 | 166 |
| 2024-06-04 | 5.800 | 5.800 | 5.800 | 5.800 | 5.584 | 0 |
| 2024-06-03 | 5.800 | 5.800 | 5.800 | 5.800 | 5.584 | 300 |
| 2024-05-31 | 5.850 | 5.850 | 5.850 | 5.850 | 5.632 | 0 |
| 2024-05-30 | 6.000 | 6.000 | 5.850 | 5.850 | 5.632 | 60 |
| 2024-05-29 | 6.000 | 6.000 | 6.000 | 6.000 | 5.777 | 1,300 |
| 2024-05-28 | 5.950 | 5.950 | 5.950 | 5.950 | 5.729 | 55 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.1300 SEK |
| 2025-11-05 | 0.1000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.