Tellusgruppen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 6.520 | 6.520 | 6.480 | 6.500 | 6.258 | 8,690 |
| 2022-07-04 | 6.520 | 6.720 | 6.520 | 6.720 | 6.470 | 1,703 |
| 2022-07-01 | 7.020 | 7.020 | 6.740 | 6.980 | 6.720 | 7,982 |
| 2022-06-30 | 7.020 | 7.180 | 7.000 | 7.180 | 6.913 | 3,827 |
| 2022-06-29 | 7.020 | 7.020 | 7.020 | 7.020 | 6.759 | 0 |
| 2022-06-28 | 7.020 | 7.020 | 7.020 | 7.020 | 6.759 | 3,054 |
| 2022-06-27 | 6.780 | 6.780 | 6.780 | 6.780 | 6.528 | 1,000 |
| 2022-06-23 | 6.800 | 6.800 | 6.800 | 6.800 | 6.547 | 0 |
| 2022-06-22 | 7.020 | 7.020 | 6.800 | 6.800 | 6.547 | 1,050 |
| 2022-06-21 | 7.020 | 7.020 | 7.020 | 7.020 | 6.759 | 7 |
| 2022-06-20 | 6.780 | 7.020 | 6.780 | 7.020 | 6.759 | 301 |
| 2022-06-17 | 7.040 | 7.040 | 7.020 | 7.020 | 6.759 | 500 |
| 2022-06-16 | 6.780 | 6.780 | 6.780 | 6.780 | 6.528 | 0 |
| 2022-06-15 | 6.780 | 6.780 | 6.780 | 6.780 | 6.528 | 375 |
| 2022-06-14 | 7.020 | 7.020 | 7.020 | 7.020 | 6.759 | 0 |
| 2022-06-13 | 7.020 | 7.020 | 7.020 | 7.020 | 6.759 | 2,137 |
| 2022-06-10 | 7.020 | 7.020 | 7.020 | 7.020 | 6.759 | 0 |
| 2022-06-09 | 7.020 | 7.020 | 7.020 | 7.020 | 6.759 | 0 |
| 2022-06-08 | 7.020 | 7.020 | 7.020 | 7.020 | 6.759 | 0 |
| 2022-06-07 | 7.240 | 7.240 | 7.020 | 7.020 | 6.759 | 210 |
| 2022-06-03 | 7.260 | 7.260 | 7.260 | 7.260 | 6.990 | 0 |
| 2022-06-02 | 7.260 | 7.260 | 7.260 | 7.260 | 6.990 | 1 |
| 2022-06-01 | 7.300 | 7.300 | 7.260 | 7.260 | 6.990 | 470 |
| 2022-05-31 | 6.860 | 7.300 | 6.860 | 7.300 | 7.028 | 3,326 |
| 2022-05-30 | 7.080 | 7.080 | 6.960 | 6.960 | 6.701 | 2,189 |
| 2022-05-27 | 6.840 | 7.060 | 6.840 | 7.060 | 6.797 | 1,940 |
| 2022-05-25 | 6.840 | 6.840 | 6.840 | 6.840 | 6.586 | 30 |
| 2022-05-24 | 6.860 | 6.860 | 6.860 | 6.860 | 6.605 | 944 |
| 2022-05-23 | 7.060 | 7.060 | 6.820 | 6.860 | 6.605 | 3,578 |
| 2022-05-20 | 6.820 | 6.820 | 6.820 | 6.820 | 6.566 | 0 |
| 2022-05-19 | 6.820 | 6.820 | 6.820 | 6.820 | 6.566 | 25 |
| 2022-05-18 | 7.080 | 7.080 | 7.080 | 7.080 | 6.817 | 0 |
| 2022-05-17 | 7.080 | 7.080 | 7.080 | 7.080 | 6.817 | 0 |
| 2022-05-16 | 7.080 | 7.080 | 7.080 | 7.080 | 6.817 | 0 |
| 2022-05-13 | 7.000 | 7.080 | 7.000 | 7.080 | 6.817 | 11,054 |
| 2022-05-12 | 6.840 | 6.840 | 6.820 | 6.820 | 6.566 | 700 |
| 2022-05-11 | 6.840 | 6.840 | 6.840 | 6.840 | 6.586 | 0 |
| 2022-05-10 | 6.840 | 6.840 | 6.840 | 6.840 | 6.586 | 0 |
| 2022-05-09 | 7.080 | 7.080 | 6.820 | 6.840 | 6.586 | 2,138 |
| 2022-05-06 | 7.360 | 7.360 | 7.360 | 7.360 | 7.086 | 2,039 |
| 2022-05-05 | 7.380 | 7.380 | 7.360 | 7.360 | 7.086 | 2,000 |
| 2022-05-04 | 7.360 | 7.620 | 7.360 | 7.380 | 7.105 | 7,678 |
| 2022-05-03 | 7.320 | 7.320 | 7.320 | 7.320 | 7.048 | 0 |
| 2022-05-02 | 7.320 | 7.320 | 7.320 | 7.320 | 7.048 | 2,000 |
| 2022-04-29 | 7.580 | 7.580 | 7.580 | 7.580 | 7.298 | 0 |
| 2022-04-28 | 7.540 | 7.580 | 7.540 | 7.580 | 7.298 | 4,376 |
| 2022-04-27 | 7.580 | 7.580 | 7.580 | 7.580 | 7.298 | 0 |
| 2022-04-26 | 7.580 | 7.580 | 7.580 | 7.580 | 7.298 | 0 |
| 2022-04-25 | 7.580 | 7.580 | 7.580 | 7.580 | 7.298 | 1 |
| 2022-04-22 | 7.540 | 7.560 | 7.540 | 7.560 | 7.279 | 5,000 |
| 2022-04-21 | 7.600 | 7.600 | 7.480 | 7.480 | 7.202 | 7,648 |
| 2022-04-20 | 7.160 | 7.980 | 7.160 | 7.600 | 7.317 | 21,974 |
| 2022-04-19 | 6.760 | 7.020 | 6.760 | 7.020 | 6.759 | 8,185 |
| 2022-04-14 | 6.760 | 6.760 | 6.760 | 6.760 | 6.509 | 20 |
| 2022-04-13 | 7.000 | 7.000 | 6.980 | 6.980 | 6.720 | 2,173 |
| 2022-04-12 | 7.260 | 7.260 | 7.260 | 7.260 | 6.990 | 0 |
| 2022-04-11 | 7.260 | 7.260 | 7.260 | 7.260 | 6.990 | 0 |
| 2022-04-08 | 7.260 | 7.260 | 7.260 | 7.260 | 6.990 | 0 |
| 2022-04-07 | 7.280 | 7.280 | 7.260 | 7.260 | 6.990 | 50 |
| 2022-04-06 | 7.280 | 7.280 | 7.280 | 7.280 | 7.009 | 412 |
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.