Tellusgruppen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 8.420 | 8.420 | 8.420 | 8.420 | 8.107 | 0 |
| 2022-12-19 | 8.420 | 8.420 | 8.420 | 8.420 | 8.107 | 140 |
| 2022-12-16 | 8.840 | 8.840 | 8.600 | 8.600 | 8.280 | 3,281 |
| 2022-12-15 | 8.660 | 8.820 | 8.660 | 8.820 | 8.492 | 2,964 |
| 2022-12-14 | 8.400 | 8.580 | 8.400 | 8.400 | 8.087 | 1,209 |
| 2022-12-13 | 8.420 | 8.660 | 8.400 | 8.400 | 8.087 | 190 |
| 2022-12-12 | 8.360 | 8.400 | 8.360 | 8.380 | 8.068 | 1,881 |
| 2022-12-09 | 8.060 | 8.360 | 8.060 | 8.360 | 8.049 | 4,294 |
| 2022-12-08 | 8.360 | 8.360 | 8.360 | 8.360 | 8.049 | 0 |
| 2022-12-07 | 8.040 | 8.360 | 8.040 | 8.360 | 8.049 | 786 |
| 2022-12-06 | 8.100 | 8.100 | 8.100 | 8.100 | 7.799 | 372 |
| 2022-12-05 | 8.080 | 8.080 | 8.080 | 8.080 | 7.779 | 39 |
| 2022-12-02 | 8.020 | 8.340 | 8.020 | 8.080 | 7.779 | 3,220 |
| 2022-12-01 | 8.000 | 8.020 | 7.740 | 7.740 | 7.452 | 3,382 |
| 2022-11-30 | 7.760 | 8.040 | 7.760 | 8.000 | 7.702 | 10,332 |
| 2022-11-29 | 7.760 | 7.760 | 7.760 | 7.760 | 7.471 | 95 |
| 2022-11-28 | 7.740 | 8.040 | 7.740 | 8.040 | 7.741 | 591 |
| 2022-11-25 | 8.040 | 8.040 | 7.760 | 8.040 | 7.741 | 146 |
| 2022-11-24 | 7.760 | 7.760 | 7.760 | 7.760 | 7.471 | 457 |
| 2022-11-23 | 7.760 | 7.760 | 7.760 | 7.760 | 7.471 | 358 |
| 2022-11-22 | 7.780 | 8.040 | 7.780 | 8.040 | 7.741 | 137 |
| 2022-11-21 | 7.780 | 7.780 | 7.760 | 7.760 | 7.471 | 2,701 |
| 2022-11-18 | 7.740 | 7.900 | 7.740 | 7.900 | 7.606 | 57 |
| 2022-11-17 | 8.040 | 8.040 | 8.000 | 8.000 | 7.702 | 196 |
| 2022-11-16 | 7.740 | 8.020 | 7.600 | 8.020 | 7.722 | 7,486 |
| 2022-11-15 | 8.060 | 8.060 | 7.800 | 8.000 | 7.702 | 7,052 |
| 2022-11-14 | 8.040 | 8.340 | 8.040 | 8.160 | 7.856 | 250 |
| 2022-11-11 | 7.720 | 8.320 | 7.720 | 8.040 | 7.741 | 12,414 |
| 2022-11-10 | 7.500 | 7.720 | 7.500 | 7.720 | 7.433 | 4,685 |
| 2022-11-09 | 7.460 | 7.560 | 7.460 | 7.500 | 7.221 | 6,208 |
| 2022-11-08 | 8.000 | 8.000 | 7.300 | 7.460 | 7.182 | 27,793 |
| 2022-11-07 | 8.300 | 8.300 | 7.760 | 8.000 | 7.702 | 10,400 |
| 2022-11-04 | 8.300 | 8.300 | 8.300 | 8.300 | 7.991 | 42 |
| 2022-11-03 | 8.040 | 8.300 | 8.040 | 8.300 | 7.991 | 245 |
| 2022-11-02 | 8.320 | 8.800 | 8.040 | 8.040 | 7.741 | 6,590 |
| 2022-11-01 | 8.100 | 8.320 | 8.000 | 8.020 | 7.722 | 761 |
| 2022-10-31 | 8.200 | 8.240 | 8.000 | 8.100 | 7.799 | 9,657 |
| 2022-10-28 | 7.900 | 8.100 | 7.900 | 8.100 | 7.799 | 938 |
| 2022-10-27 | 8.200 | 8.200 | 7.900 | 7.900 | 7.606 | 965 |
| 2022-10-26 | 7.920 | 8.200 | 7.920 | 8.200 | 7.895 | 1,158 |
| 2022-10-25 | 8.240 | 8.240 | 7.920 | 7.920 | 7.625 | 5,786 |
| 2022-10-24 | 8.000 | 8.320 | 8.000 | 8.240 | 7.933 | 3,575 |
| 2022-10-21 | 8.200 | 8.200 | 7.720 | 8.000 | 7.702 | 10,767 |
| 2022-10-20 | 8.020 | 8.280 | 8.000 | 8.200 | 7.895 | 3,975 |
| 2022-10-19 | 8.320 | 8.620 | 7.700 | 7.980 | 7.683 | 38,070 |
| 2022-10-18 | 7.460 | 8.480 | 7.440 | 8.260 | 7.953 | 33,480 |
| 2022-10-17 | 7.460 | 7.480 | 7.420 | 7.460 | 7.182 | 27,153 |
| 2022-10-14 | 8.000 | 8.000 | 7.700 | 7.720 | 7.433 | 4,824 |
| 2022-10-13 | 7.740 | 7.740 | 7.720 | 7.740 | 7.452 | 2,012 |
| 2022-10-12 | 8.000 | 8.000 | 8.000 | 8.000 | 7.702 | 1 |
| 2022-10-11 | 8.000 | 8.000 | 7.980 | 8.000 | 7.702 | 8,804 |
| 2022-10-10 | 8.260 | 8.260 | 8.260 | 8.260 | 7.953 | 24 |
| 2022-10-07 | 8.320 | 8.560 | 8.320 | 8.320 | 8.010 | 6,014 |
| 2022-10-06 | 8.580 | 8.640 | 8.320 | 8.320 | 8.010 | 8,893 |
| 2022-10-05 | 8.280 | 8.600 | 8.280 | 8.360 | 8.049 | 14,046 |
| 2022-10-04 | 8.060 | 8.080 | 8.060 | 8.080 | 7.779 | 2,500 |
| 2022-10-03 | 8.160 | 8.160 | 8.000 | 8.000 | 7.702 | 3,001 |
| 2022-09-30 | 8.000 | 8.160 | 8.000 | 8.160 | 7.856 | 3,979 |
| 2022-09-29 | 8.000 | 8.000 | 8.000 | 8.000 | 7.702 | 100 |
| 2022-09-28 | 7.780 | 7.800 | 7.740 | 7.800 | 7.510 | 9,736 |
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.