Tellusgruppen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 8.000 | 8.000 | 7.780 | 7.780 | 7.491 | 166 |
| 2022-09-26 | 7.520 | 8.000 | 7.520 | 8.000 | 7.702 | 6,751 |
| 2022-09-23 | 7.520 | 7.520 | 7.520 | 7.520 | 7.240 | 1,333 |
| 2022-09-22 | 7.760 | 7.760 | 7.760 | 7.760 | 7.471 | 0 |
| 2022-09-21 | 7.780 | 8.000 | 7.760 | 7.760 | 7.471 | 9,143 |
| 2022-09-20 | 7.780 | 7.800 | 7.780 | 7.780 | 7.491 | 3,229 |
| 2022-09-19 | 7.340 | 7.800 | 7.340 | 7.700 | 7.414 | 7,033 |
| 2022-09-16 | 7.480 | 7.600 | 7.480 | 7.500 | 7.221 | 6,078 |
| 2022-09-15 | 7.500 | 7.500 | 7.480 | 7.480 | 7.202 | 449 |
| 2022-09-14 | 7.320 | 7.500 | 7.320 | 7.500 | 7.221 | 76 |
| 2022-09-13 | 7.480 | 7.480 | 7.320 | 7.320 | 7.048 | 816 |
| 2022-09-12 | 6.820 | 7.480 | 6.820 | 7.320 | 7.048 | 7,712 |
| 2022-09-09 | 6.400 | 6.400 | 6.400 | 6.400 | 6.162 | 0 |
| 2022-09-08 | 6.400 | 6.400 | 6.400 | 6.400 | 6.162 | 1,057 |
| 2022-09-07 | 6.360 | 7.440 | 6.360 | 6.640 | 6.393 | 40,804 |
| 2022-09-06 | 6.260 | 6.280 | 6.000 | 6.120 | 5.892 | 24,695 |
| 2022-09-05 | 6.500 | 6.500 | 6.500 | 6.500 | 6.258 | 9,255 |
| 2022-09-02 | 6.740 | 6.740 | 6.500 | 6.500 | 6.258 | 8,471 |
| 2022-09-01 | 7.200 | 7.200 | 6.980 | 6.980 | 6.720 | 4,233 |
| 2022-08-31 | 7.200 | 7.300 | 7.200 | 7.300 | 7.028 | 3,071 |
| 2022-08-30 | 6.720 | 7.340 | 6.720 | 7.140 | 6.874 | 19,449 |
| 2022-08-29 | 6.660 | 6.660 | 6.500 | 6.500 | 6.258 | 9,024 |
| 2022-08-26 | 6.500 | 6.500 | 6.500 | 6.500 | 6.258 | 2 |
| 2022-08-25 | 6.500 | 6.500 | 6.500 | 6.500 | 6.258 | 0 |
| 2022-08-24 | 6.500 | 6.500 | 6.500 | 6.500 | 6.258 | 5,004 |
| 2022-08-23 | 6.480 | 6.560 | 6.480 | 6.560 | 6.316 | 6,085 |
| 2022-08-22 | 6.540 | 6.540 | 6.500 | 6.500 | 6.258 | 11,794 |
| 2022-08-19 | 6.100 | 6.320 | 6.100 | 6.320 | 6.085 | 5,281 |
| 2022-08-18 | 5.760 | 5.980 | 5.760 | 5.980 | 5.758 | 3,540 |
| 2022-08-17 | 6.340 | 6.340 | 5.520 | 5.800 | 5.584 | 19,633 |
| 2022-08-16 | 6.340 | 6.340 | 6.340 | 6.340 | 6.104 | 0 |
| 2022-08-15 | 6.340 | 6.340 | 6.340 | 6.340 | 6.104 | 0 |
| 2022-08-12 | 6.340 | 6.340 | 6.340 | 6.340 | 6.104 | 0 |
| 2022-08-11 | 6.340 | 6.340 | 6.340 | 6.340 | 6.104 | 0 |
| 2022-08-10 | 6.340 | 6.340 | 6.340 | 6.340 | 6.104 | 0 |
| 2022-08-09 | 6.480 | 6.480 | 6.340 | 6.340 | 6.104 | 700 |
| 2022-08-08 | 6.560 | 6.560 | 6.560 | 6.560 | 6.316 | 0 |
| 2022-08-05 | 6.560 | 6.560 | 6.560 | 6.560 | 6.316 | 0 |
| 2022-08-04 | 6.560 | 6.560 | 6.560 | 6.560 | 6.316 | 0 |
| 2022-08-03 | 6.540 | 6.560 | 6.540 | 6.560 | 6.316 | 4,763 |
| 2022-08-02 | 6.480 | 6.480 | 6.480 | 6.480 | 6.239 | 0 |
| 2022-08-01 | 6.480 | 6.480 | 6.480 | 6.480 | 6.239 | 0 |
| 2022-07-29 | 6.480 | 6.480 | 6.480 | 6.480 | 6.239 | 10 |
| 2022-07-28 | 6.560 | 6.560 | 6.560 | 6.560 | 6.316 | 10 |
| 2022-07-27 | 6.580 | 6.580 | 6.580 | 6.580 | 6.335 | 0 |
| 2022-07-26 | 6.580 | 6.580 | 6.580 | 6.580 | 6.335 | 0 |
| 2022-07-25 | 6.580 | 6.580 | 6.580 | 6.580 | 6.335 | 0 |
| 2022-07-22 | 6.560 | 6.580 | 6.560 | 6.580 | 6.335 | 840 |
| 2022-07-21 | 6.560 | 6.560 | 6.560 | 6.560 | 6.316 | 0 |
| 2022-07-20 | 6.560 | 6.560 | 6.560 | 6.560 | 6.316 | 0 |
| 2022-07-19 | 6.560 | 6.560 | 6.560 | 6.560 | 6.316 | 1,127 |
| 2022-07-18 | 6.360 | 6.560 | 6.360 | 6.560 | 6.316 | 1,520 |
| 2022-07-15 | 6.360 | 6.360 | 6.360 | 6.360 | 6.123 | 0 |
| 2022-07-14 | 6.360 | 6.360 | 6.360 | 6.360 | 6.123 | 700 |
| 2022-07-13 | 6.560 | 6.560 | 6.540 | 6.540 | 6.297 | 3,337 |
| 2022-07-12 | 6.780 | 6.780 | 6.780 | 6.780 | 6.528 | 0 |
| 2022-07-11 | 6.300 | 6.780 | 6.300 | 6.780 | 6.528 | 5,919 |
| 2022-07-08 | 6.300 | 6.320 | 6.300 | 6.320 | 6.085 | 1,426 |
| 2022-07-07 | 6.300 | 6.320 | 6.300 | 6.320 | 6.085 | 1,491 |
| 2022-07-06 | 6.340 | 6.340 | 6.080 | 6.080 | 5.854 | 5,566 |
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.