Tellusgruppen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 5.800 | 6.000 | 5.800 | 5.800 | 5.584 | 587 |
| 2024-02-27 | 5.800 | 5.800 | 5.800 | 5.800 | 5.584 | 20 |
| 2024-02-26 | 6.000 | 6.000 | 6.000 | 6.000 | 5.777 | 101 |
| 2024-02-23 | 6.000 | 6.000 | 6.000 | 6.000 | 5.777 | 0 |
| 2024-02-22 | 6.000 | 6.000 | 6.000 | 6.000 | 5.777 | 0 |
| 2024-02-21 | 6.000 | 6.000 | 6.000 | 6.000 | 5.777 | 0 |
| 2024-02-20 | 6.000 | 6.000 | 6.000 | 6.000 | 5.777 | 0 |
| 2024-02-19 | 6.000 | 6.000 | 6.000 | 6.000 | 5.777 | 0 |
| 2024-02-16 | 6.000 | 6.000 | 6.000 | 6.000 | 5.777 | 0 |
| 2024-02-15 | 5.800 | 6.000 | 5.800 | 6.000 | 5.777 | 2,610 |
| 2024-02-14 | 6.000 | 6.000 | 5.400 | 5.600 | 5.392 | 13,699 |
| 2024-02-13 | 6.000 | 6.200 | 6.000 | 6.200 | 5.969 | 2,030 |
| 2024-02-12 | 6.000 | 6.000 | 6.000 | 6.000 | 5.777 | 125 |
| 2024-02-09 | 5.800 | 5.800 | 5.800 | 5.800 | 5.584 | 4,549 |
| 2024-02-08 | 6.000 | 6.000 | 5.900 | 6.000 | 5.777 | 2,244 |
| 2024-02-07 | 5.750 | 6.000 | 5.750 | 6.000 | 5.777 | 3,531 |
| 2024-02-06 | 5.900 | 5.950 | 5.750 | 5.750 | 5.536 | 4,633 |
| 2024-02-05 | 6.750 | 6.750 | 5.700 | 5.900 | 5.681 | 15,740 |
| 2024-02-02 | 7.000 | 7.000 | 7.000 | 7.000 | 6.740 | 0 |
| 2024-02-01 | 7.500 | 7.550 | 7.000 | 7.000 | 6.740 | 6,753 |
| 2024-01-31 | 7.300 | 7.300 | 7.300 | 7.300 | 7.028 | 0 |
| 2024-01-30 | 7.300 | 7.300 | 7.300 | 7.300 | 7.028 | 0 |
| 2024-01-29 | 7.300 | 7.300 | 7.300 | 7.300 | 7.028 | 800 |
| 2024-01-26 | 7.550 | 7.550 | 7.550 | 7.550 | 7.269 | 1,665 |
| 2024-01-25 | 7.500 | 7.850 | 7.500 | 7.850 | 7.558 | 6,153 |
| 2024-01-24 | 7.500 | 7.500 | 7.500 | 7.500 | 7.221 | 0 |
| 2024-01-23 | 7.300 | 7.500 | 7.300 | 7.500 | 7.221 | 1,808 |
| 2024-01-22 | 7.300 | 7.300 | 7.300 | 7.300 | 7.028 | 37 |
| 2024-01-19 | 7.300 | 7.300 | 7.300 | 7.300 | 7.028 | 75 |
| 2024-01-18 | 7.300 | 7.300 | 7.300 | 7.300 | 7.028 | 0 |
| 2024-01-17 | 7.300 | 7.300 | 7.300 | 7.300 | 7.028 | 2,265 |
| 2024-01-16 | 7.300 | 7.500 | 7.300 | 7.500 | 7.221 | 702 |
| 2024-01-15 | 7.100 | 7.100 | 7.100 | 7.100 | 6.836 | 0 |
| 2024-01-12 | 6.850 | 7.100 | 6.850 | 7.100 | 6.836 | 4,009 |
| 2024-01-11 | 6.850 | 6.850 | 6.850 | 6.850 | 6.595 | 0 |
| 2024-01-10 | 6.850 | 6.850 | 6.850 | 6.850 | 6.595 | 0 |
| 2024-01-09 | 6.850 | 6.850 | 6.850 | 6.850 | 6.595 | 0 |
| 2024-01-08 | 6.250 | 6.850 | 6.250 | 6.850 | 6.595 | 2,654 |
| 2024-01-05 | 6.250 | 6.250 | 6.250 | 6.250 | 6.017 | 13 |
| 2024-01-04 | 6.500 | 6.500 | 6.500 | 6.500 | 6.258 | 0 |
| 2024-01-03 | 6.500 | 6.500 | 6.500 | 6.500 | 6.258 | 0 |
| 2024-01-02 | 6.500 | 6.500 | 6.500 | 6.500 | 6.258 | 0 |
| 2023-12-29 | 6.250 | 6.500 | 6.250 | 6.500 | 6.258 | 1,200 |
| 2023-12-28 | 6.500 | 6.500 | 6.250 | 6.500 | 6.258 | 2,724 |
| 2023-12-27 | 6.250 | 6.750 | 6.250 | 6.750 | 6.499 | 9,327 |
| 2023-12-22 | 6.500 | 6.500 | 6.500 | 6.500 | 6.258 | 25 |
| 2023-12-21 | 6.250 | 6.500 | 6.250 | 6.500 | 6.258 | 2,550 |
| 2023-12-20 | 6.050 | 6.050 | 6.050 | 6.050 | 5.825 | 175 |
| 2023-12-19 | 6.100 | 6.250 | 6.100 | 6.250 | 6.017 | 3,460 |
| 2023-12-18 | 6.050 | 6.050 | 6.050 | 6.050 | 5.825 | 1,000 |
| 2023-12-15 | 6.250 | 6.250 | 6.250 | 6.250 | 6.017 | 0 |
| 2023-12-14 | 6.250 | 6.250 | 6.250 | 6.250 | 6.017 | 2 |
| 2023-12-13 | 6.250 | 6.250 | 6.250 | 6.250 | 6.017 | 0 |
| 2023-12-12 | 6.250 | 6.250 | 6.250 | 6.250 | 6.017 | 0 |
| 2023-12-11 | 6.250 | 6.250 | 6.250 | 6.250 | 6.017 | 0 |
| 2023-12-08 | 6.250 | 6.250 | 6.250 | 6.250 | 6.017 | 0 |
| 2023-12-07 | 6.250 | 6.250 | 6.250 | 6.250 | 6.017 | 0 |
| 2023-12-06 | 6.050 | 6.250 | 6.050 | 6.250 | 6.017 | 349 |
| 2023-12-05 | 6.250 | 6.250 | 6.250 | 6.250 | 6.017 | 2,400 |
| 2023-12-04 | 6.300 | 6.500 | 6.300 | 6.500 | 6.258 | 300 |
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.