Tellusgruppen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 6.000 | 6.000 | 5.800 | 5.800 | 5.584 | 5 |
| 2024-05-24 | 6.000 | 6.000 | 6.000 | 6.000 | 5.777 | 80 |
| 2024-05-23 | 5.950 | 5.950 | 5.950 | 5.950 | 5.729 | 3 |
| 2024-05-22 | 5.800 | 5.800 | 5.800 | 5.800 | 5.584 | 15 |
| 2024-05-21 | 6.200 | 6.200 | 6.000 | 6.000 | 5.777 | 4,920 |
| 2024-05-20 | 6.300 | 6.350 | 6.200 | 6.250 | 6.017 | 2,167 |
| 2024-05-17 | 6.000 | 6.200 | 6.000 | 6.200 | 5.969 | 2,518 |
| 2024-05-16 | 6.000 | 6.150 | 6.000 | 6.150 | 5.921 | 11,685 |
| 2024-05-15 | 5.750 | 5.900 | 5.400 | 5.800 | 5.584 | 27,222 |
| 2024-05-14 | 5.900 | 5.900 | 5.900 | 5.900 | 5.681 | 0 |
| 2024-05-13 | 5.900 | 5.900 | 5.900 | 5.900 | 5.681 | 1,500 |
| 2024-05-10 | 6.050 | 6.100 | 6.050 | 6.100 | 5.873 | 1,117 |
| 2024-05-08 | 6.500 | 6.500 | 6.250 | 6.250 | 6.017 | 2,407 |
| 2024-05-07 | 6.500 | 6.500 | 6.500 | 6.500 | 6.258 | 0 |
| 2024-05-06 | 6.500 | 6.500 | 6.500 | 6.500 | 6.258 | 0 |
| 2024-05-03 | 6.500 | 6.500 | 6.500 | 6.500 | 6.258 | 20 |
| 2024-05-02 | 6.500 | 6.500 | 6.500 | 6.500 | 6.258 | 1,000 |
| 2024-04-30 | 6.500 | 6.500 | 6.500 | 6.500 | 6.258 | 0 |
| 2024-04-29 | 6.500 | 6.500 | 6.500 | 6.500 | 6.258 | 5 |
| 2024-04-26 | 6.500 | 6.750 | 6.500 | 6.750 | 6.499 | 370 |
| 2024-04-25 | 6.750 | 6.750 | 6.750 | 6.750 | 6.499 | 0 |
| 2024-04-24 | 6.750 | 6.750 | 6.750 | 6.750 | 6.499 | 0 |
| 2024-04-23 | 6.750 | 6.750 | 6.750 | 6.750 | 6.499 | 0 |
| 2024-04-22 | 6.450 | 7.000 | 6.450 | 6.750 | 6.499 | 11,838 |
| 2024-04-19 | 6.500 | 6.500 | 6.500 | 6.500 | 6.258 | 0 |
| 2024-04-18 | 6.500 | 6.500 | 6.500 | 6.500 | 6.258 | 2,308 |
| 2024-04-17 | 7.000 | 7.000 | 6.750 | 6.750 | 6.499 | 2,307 |
| 2024-04-16 | 7.000 | 7.050 | 7.000 | 7.000 | 6.740 | 2,638 |
| 2024-04-15 | 7.300 | 7.300 | 7.200 | 7.200 | 6.932 | 6,000 |
| 2024-04-12 | 7.100 | 7.250 | 7.100 | 7.250 | 6.980 | 278 |
| 2024-04-11 | 6.800 | 6.850 | 6.750 | 6.850 | 6.595 | 4,191 |
| 2024-04-10 | 6.650 | 6.800 | 6.650 | 6.800 | 6.547 | 1,563 |
| 2024-04-09 | 6.650 | 6.650 | 6.650 | 6.650 | 6.403 | 9 |
| 2024-04-08 | 6.650 | 6.650 | 6.650 | 6.650 | 6.403 | 6 |
| 2024-04-05 | 6.650 | 6.850 | 6.400 | 6.850 | 6.595 | 2,521 |
| 2024-04-04 | 6.600 | 6.650 | 6.600 | 6.650 | 6.403 | 861 |
| 2024-04-03 | 6.650 | 6.650 | 6.450 | 6.450 | 6.210 | 776 |
| 2024-04-02 | 6.650 | 6.650 | 6.650 | 6.650 | 6.403 | 0 |
| 2024-03-28 | 6.650 | 6.650 | 6.650 | 6.650 | 6.403 | 775 |
| 2024-03-27 | 6.650 | 6.650 | 6.650 | 6.650 | 6.403 | 0 |
| 2024-03-26 | 6.450 | 6.650 | 6.450 | 6.650 | 6.403 | 714 |
| 2024-03-25 | 6.250 | 6.500 | 6.250 | 6.500 | 6.258 | 2,015 |
| 2024-03-22 | 6.100 | 6.100 | 6.100 | 6.100 | 5.873 | 123 |
| 2024-03-21 | 6.300 | 6.300 | 6.300 | 6.300 | 6.066 | 0 |
| 2024-03-20 | 6.300 | 6.300 | 6.300 | 6.300 | 6.066 | 0 |
| 2024-03-19 | 6.300 | 6.300 | 6.300 | 6.300 | 6.066 | 0 |
| 2024-03-18 | 6.300 | 6.300 | 6.300 | 6.300 | 6.066 | 0 |
| 2024-03-15 | 6.300 | 6.300 | 6.300 | 6.300 | 6.066 | 40 |
| 2024-03-14 | 6.100 | 6.100 | 6.100 | 6.100 | 5.873 | 0 |
| 2024-03-13 | 6.100 | 6.100 | 6.100 | 6.100 | 5.873 | 0 |
| 2024-03-12 | 6.100 | 6.100 | 6.100 | 6.100 | 5.873 | 15 |
| 2024-03-11 | 6.300 | 6.350 | 6.100 | 6.100 | 5.873 | 9,035 |
| 2024-03-08 | 6.100 | 6.100 | 6.100 | 6.100 | 5.873 | 410 |
| 2024-03-07 | 6.100 | 6.100 | 6.100 | 6.100 | 5.873 | 3,160 |
| 2024-03-06 | 6.000 | 6.000 | 6.000 | 6.000 | 5.777 | 80 |
| 2024-03-05 | 5.800 | 5.800 | 5.800 | 5.800 | 5.584 | 3 |
| 2024-03-04 | 5.800 | 5.800 | 5.800 | 5.800 | 5.584 | 0 |
| 2024-03-01 | 5.800 | 5.800 | 5.800 | 5.800 | 5.584 | 100 |
| 2024-02-29 | 6.000 | 6.000 | 5.800 | 5.800 | 5.584 | 354 |
| 2024-02-28 | 5.800 | 6.000 | 5.800 | 5.800 | 5.584 | 587 |
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.