Tellusgruppen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 8.080 | 8.080 | 8.080 | 8.080 | 7.779 | 0 |
| 2023-03-15 | 8.080 | 8.080 | 8.080 | 8.080 | 7.779 | 17 |
| 2023-03-14 | 8.080 | 8.080 | 8.080 | 8.080 | 7.779 | 106 |
| 2023-03-13 | 7.800 | 8.080 | 7.800 | 7.800 | 7.510 | 2,274 |
| 2023-03-10 | 8.040 | 8.040 | 7.500 | 7.800 | 7.510 | 7,436 |
| 2023-03-09 | 8.420 | 8.420 | 7.800 | 8.040 | 7.741 | 16,607 |
| 2023-03-08 | 8.680 | 8.680 | 8.680 | 8.680 | 8.357 | 0 |
| 2023-03-07 | 8.680 | 8.680 | 8.680 | 8.680 | 8.357 | 57 |
| 2023-03-06 | 8.660 | 8.680 | 8.660 | 8.680 | 8.357 | 186 |
| 2023-03-03 | 8.880 | 8.880 | 8.660 | 8.660 | 8.338 | 771 |
| 2023-03-02 | 8.680 | 8.680 | 8.680 | 8.680 | 8.357 | 0 |
| 2023-03-01 | 8.680 | 8.680 | 8.680 | 8.680 | 8.357 | 768 |
| 2023-02-28 | 8.700 | 8.980 | 8.680 | 8.980 | 8.646 | 7,003 |
| 2023-02-27 | 9.000 | 9.000 | 8.680 | 8.680 | 8.357 | 826 |
| 2023-02-24 | 9.000 | 9.000 | 9.000 | 9.000 | 8.665 | 40 |
| 2023-02-23 | 9.000 | 9.000 | 9.000 | 9.000 | 8.665 | 190 |
| 2023-02-22 | 9.000 | 9.000 | 9.000 | 9.000 | 8.665 | 10 |
| 2023-02-21 | 8.980 | 8.980 | 8.660 | 8.680 | 8.357 | 7,021 |
| 2023-02-20 | 8.680 | 8.980 | 8.680 | 8.980 | 8.646 | 1,546 |
| 2023-02-17 | 8.400 | 8.880 | 8.400 | 8.680 | 8.357 | 6,751 |
| 2023-02-16 | 8.680 | 8.700 | 8.680 | 8.680 | 8.357 | 2,517 |
| 2023-02-15 | 8.660 | 8.660 | 8.660 | 8.660 | 8.338 | 0 |
| 2023-02-14 | 8.920 | 8.920 | 8.660 | 8.660 | 8.338 | 4,311 |
| 2023-02-13 | 8.680 | 8.920 | 8.680 | 8.920 | 8.588 | 806 |
| 2023-02-10 | 8.740 | 8.740 | 8.740 | 8.740 | 8.415 | 0 |
| 2023-02-09 | 8.740 | 8.740 | 8.740 | 8.740 | 8.415 | 3 |
| 2023-02-08 | 8.760 | 8.760 | 8.760 | 8.760 | 8.434 | 0 |
| 2023-02-07 | 8.760 | 8.760 | 8.760 | 8.760 | 8.434 | 168 |
| 2023-02-06 | 8.760 | 9.080 | 8.740 | 8.760 | 8.434 | 1,217 |
| 2023-02-03 | 8.460 | 8.740 | 8.460 | 8.480 | 8.165 | 398 |
| 2023-02-02 | 8.460 | 8.740 | 8.440 | 8.740 | 8.415 | 6,346 |
| 2023-02-01 | 9.040 | 9.040 | 8.740 | 8.740 | 8.415 | 5,888 |
| 2023-01-31 | 9.020 | 9.020 | 9.020 | 9.020 | 8.684 | 1,130 |
| 2023-01-30 | 8.740 | 8.760 | 8.740 | 8.760 | 8.434 | 165 |
| 2023-01-27 | 8.740 | 8.740 | 8.740 | 8.740 | 8.415 | 18 |
| 2023-01-26 | 9.040 | 9.040 | 8.980 | 8.980 | 8.646 | 663 |
| 2023-01-25 | 8.980 | 8.980 | 8.760 | 8.980 | 8.646 | 66 |
| 2023-01-24 | 9.080 | 9.080 | 8.980 | 8.980 | 8.646 | 44 |
| 2023-01-23 | 8.760 | 8.760 | 8.760 | 8.760 | 8.434 | 152 |
| 2023-01-20 | 8.760 | 8.760 | 8.760 | 8.760 | 8.434 | 136 |
| 2023-01-19 | 8.760 | 8.760 | 8.760 | 8.760 | 8.434 | 10 |
| 2023-01-18 | 8.740 | 9.060 | 8.740 | 9.000 | 8.665 | 2,115 |
| 2023-01-17 | 8.760 | 8.760 | 8.740 | 8.760 | 8.434 | 3,005 |
| 2023-01-16 | 9.020 | 9.020 | 9.020 | 9.020 | 8.684 | 4 |
| 2023-01-13 | 9.020 | 9.020 | 9.020 | 9.020 | 8.684 | 0 |
| 2023-01-12 | 9.020 | 9.060 | 9.020 | 9.020 | 8.684 | 127 |
| 2023-01-11 | 9.020 | 9.020 | 9.020 | 9.020 | 8.684 | 321 |
| 2023-01-10 | 9.060 | 9.060 | 9.020 | 9.020 | 8.684 | 64 |
| 2023-01-09 | 8.760 | 8.760 | 8.760 | 8.760 | 8.434 | 1,915 |
| 2023-01-05 | 8.760 | 8.760 | 8.760 | 8.760 | 8.434 | 96 |
| 2023-01-04 | 8.740 | 8.980 | 8.740 | 8.980 | 8.646 | 97 |
| 2023-01-03 | 8.760 | 8.760 | 8.740 | 8.740 | 8.415 | 70 |
| 2023-01-02 | 9.080 | 9.080 | 8.740 | 8.740 | 8.415 | 679 |
| 2022-12-30 | 9.000 | 9.080 | 9.000 | 9.080 | 8.742 | 305 |
| 2022-12-29 | 9.080 | 9.080 | 8.760 | 9.060 | 8.723 | 788 |
| 2022-12-28 | 9.040 | 9.040 | 9.040 | 9.040 | 8.704 | 20 |
| 2022-12-27 | 8.000 | 9.040 | 8.000 | 9.040 | 8.704 | 16,150 |
| 2022-12-23 | 8.700 | 8.840 | 8.700 | 8.720 | 8.396 | 13,407 |
| 2022-12-22 | 8.420 | 8.420 | 8.420 | 8.420 | 8.107 | 0 |
| 2022-12-21 | 8.420 | 8.420 | 8.420 | 8.420 | 8.107 | 0 |
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.