Tellusgruppen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 6.300 | 6.300 | 6.300 | 6.300 | 6.066 | 1,700 |
| 2023-11-30 | 6.500 | 6.500 | 6.500 | 6.500 | 6.258 | 1,000 |
| 2023-11-29 | 6.250 | 6.500 | 6.250 | 6.500 | 6.258 | 3,400 |
| 2023-11-28 | 6.500 | 6.500 | 6.250 | 6.250 | 6.017 | 7,708 |
| 2023-11-27 | 6.450 | 6.500 | 6.450 | 6.500 | 6.258 | 1,000 |
| 2023-11-24 | 6.450 | 6.450 | 6.450 | 6.450 | 6.210 | 0 |
| 2023-11-23 | 6.450 | 6.450 | 6.450 | 6.450 | 6.210 | 1,000 |
| 2023-11-22 | 6.500 | 6.500 | 6.500 | 6.500 | 6.258 | 0 |
| 2023-11-21 | 7.000 | 7.600 | 6.500 | 6.500 | 6.258 | 15,284 |
| 2023-11-20 | 7.000 | 7.000 | 6.750 | 6.750 | 6.499 | 4,205 |
| 2023-11-17 | 7.000 | 7.000 | 7.000 | 7.000 | 6.740 | 0 |
| 2023-11-16 | 7.000 | 7.000 | 7.000 | 7.000 | 6.740 | 0 |
| 2023-11-15 | 7.000 | 7.000 | 7.000 | 7.000 | 6.740 | 142 |
| 2023-11-14 | 6.750 | 7.000 | 6.750 | 7.000 | 6.740 | 1,160 |
| 2023-11-13 | 6.750 | 6.750 | 6.750 | 6.750 | 6.499 | 0 |
| 2023-11-10 | 6.750 | 6.750 | 6.750 | 6.750 | 6.499 | 0 |
| 2023-11-09 | 6.750 | 6.750 | 6.750 | 6.750 | 6.499 | 0 |
| 2023-11-08 | 6.750 | 6.750 | 6.750 | 6.750 | 6.499 | 0 |
| 2023-11-07 | 6.750 | 6.750 | 6.750 | 6.750 | 6.499 | 6 |
| 2023-11-06 | 7.250 | 7.250 | 7.000 | 7.000 | 6.740 | 2,147 |
| 2023-11-03 | 7.000 | 7.250 | 7.000 | 7.250 | 6.980 | 325 |
| 2023-11-02 | 7.250 | 7.250 | 7.250 | 7.250 | 6.980 | 0 |
| 2023-11-01 | 7.250 | 7.250 | 7.250 | 7.250 | 6.980 | 0 |
| 2023-10-31 | 7.000 | 7.250 | 7.000 | 7.250 | 6.980 | 2,500 |
| 2023-10-30 | 6.750 | 6.750 | 6.750 | 6.750 | 6.499 | 2,014 |
| 2023-10-27 | 6.750 | 6.750 | 6.750 | 6.750 | 6.499 | 0 |
| 2023-10-26 | 6.750 | 6.750 | 6.500 | 6.750 | 6.499 | 2,323 |
| 2023-10-25 | 6.750 | 6.750 | 6.750 | 6.750 | 6.499 | 2 |
| 2023-10-24 | 7.000 | 7.000 | 7.000 | 7.000 | 6.740 | 0 |
| 2023-10-23 | 7.000 | 7.000 | 7.000 | 7.000 | 6.740 | 0 |
| 2023-10-20 | 7.000 | 7.000 | 7.000 | 7.000 | 6.740 | 0 |
| 2023-10-19 | 7.000 | 7.000 | 7.000 | 7.000 | 6.740 | 0 |
| 2023-10-18 | 7.000 | 7.000 | 7.000 | 7.000 | 6.740 | 0 |
| 2023-10-17 | 7.000 | 7.000 | 7.000 | 7.000 | 6.740 | 0 |
| 2023-10-16 | 6.750 | 7.000 | 6.750 | 7.000 | 6.740 | 102 |
| 2023-10-13 | 7.000 | 7.000 | 7.000 | 7.000 | 6.740 | 85 |
| 2023-10-12 | 7.000 | 7.000 | 7.000 | 7.000 | 6.740 | 0 |
| 2023-10-11 | 7.000 | 7.000 | 7.000 | 7.000 | 6.740 | 0 |
| 2023-10-10 | 7.000 | 7.000 | 7.000 | 7.000 | 6.740 | 0 |
| 2023-10-09 | 7.000 | 7.000 | 7.000 | 7.000 | 6.740 | 0 |
| 2023-10-06 | 7.000 | 7.000 | 7.000 | 7.000 | 6.740 | 0 |
| 2023-10-05 | 7.000 | 7.000 | 7.000 | 7.000 | 6.740 | 0 |
| 2023-10-04 | 7.400 | 7.400 | 7.000 | 7.000 | 6.740 | 8,535 |
| 2023-10-03 | 7.700 | 7.700 | 7.450 | 7.450 | 7.173 | 2,023 |
| 2023-10-02 | 7.650 | 7.650 | 7.650 | 7.650 | 7.365 | 0 |
| 2023-09-29 | 7.200 | 7.650 | 7.200 | 7.650 | 7.365 | 3,284 |
| 2023-09-28 | 7.450 | 7.450 | 7.200 | 7.200 | 6.932 | 12,897 |
| 2023-09-27 | 7.450 | 7.450 | 7.450 | 7.450 | 7.173 | 2,067 |
| 2023-09-26 | 7.200 | 7.200 | 7.200 | 7.200 | 6.932 | 300 |
| 2023-09-25 | 7.450 | 7.450 | 7.450 | 7.450 | 7.173 | 2,015 |
| 2023-09-22 | 7.700 | 7.700 | 7.450 | 7.700 | 7.414 | 2,033 |
| 2023-09-21 | 7.700 | 8.000 | 7.700 | 8.000 | 7.702 | 731 |
| 2023-09-20 | 7.700 | 7.700 | 7.700 | 7.700 | 7.414 | 1,980 |
| 2023-09-19 | 7.700 | 7.700 | 7.700 | 7.700 | 7.414 | 8,493 |
| 2023-09-18 | 7.450 | 7.450 | 7.450 | 7.450 | 7.173 | 3,415 |
| 2023-09-15 | 7.200 | 7.300 | 7.200 | 7.300 | 7.028 | 5,299 |
| 2023-09-14 | 7.000 | 7.200 | 7.000 | 7.200 | 6.932 | 2,552 |
| 2023-09-13 | 6.950 | 7.200 | 6.950 | 7.200 | 6.932 | 11 |
| 2023-09-12 | 6.950 | 7.200 | 6.950 | 7.200 | 6.932 | 102 |
| 2023-09-11 | 7.200 | 7.200 | 7.200 | 7.200 | 6.932 | 686 |
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.