Tellusgruppen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 3,441 |
| 2026-07-24 | 6.000 | 6.160 | 6.000 | 6.160 | 6.160 | 135 |
| 2026-07-23 | 6.180 | 6.180 | 6.000 | 6.000 | 6.000 | 406 |
| 2026-07-22 | 6.020 | 6.180 | 6.000 | 6.180 | 6.180 | 4,747 |
| 2026-07-21 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 0 |
| 2026-07-20 | 6.000 | 6.200 | 6.000 | 6.020 | 6.020 | 13,723 |
| 2026-07-17 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 0 |
| 2026-07-16 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 0 |
| 2026-07-15 | 6.020 | 6.040 | 6.020 | 6.040 | 6.040 | 2,511 |
| 2026-07-14 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 0 |
| 2026-07-13 | 6.000 | 6.020 | 6.000 | 6.020 | 6.020 | 3,080 |
| 2026-07-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 5 |
| 2026-07-09 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 5 |
| 2026-07-08 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 5 |
| 2026-07-07 | 5.920 | 6.060 | 5.920 | 6.020 | 6.020 | 13,006 |
| 2026-07-06 | 6.040 | 6.060 | 6.040 | 6.040 | 6.040 | 8,524 |
| 2026-07-03 | 6.060 | 6.280 | 5.520 | 6.040 | 6.040 | 12,832 |
| 2026-07-02 | 6.300 | 6.300 | 6.260 | 6.260 | 6.260 | 4,608 |
| 2026-07-01 | 6.320 | 6.480 | 6.320 | 6.480 | 6.480 | 101 |
| 2026-06-30 | 6.520 | 6.520 | 6.020 | 6.300 | 6.300 | 11,480 |
| 2026-06-29 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 0 |
| 2026-06-26 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 0 |
| 2026-06-25 | 6.740 | 6.740 | 6.520 | 6.720 | 6.720 | 325 |
| 2026-06-24 | 6.540 | 6.740 | 6.540 | 6.740 | 6.740 | 25 |
| 2026-06-23 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 28 |
| 2026-06-22 | 6.760 | 6.760 | 6.720 | 6.740 | 6.740 | 10,644 |
| 2026-06-18 | 6.980 | 6.980 | 6.720 | 6.720 | 6.720 | 3,999 |
| 2026-06-17 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 951 |
| 2026-06-16 | 6.900 | 6.960 | 6.900 | 6.900 | 6.900 | 1,160 |
| 2026-06-15 | 7.000 | 7.000 | 6.860 | 6.900 | 6.900 | 2,279 |
| 2026-06-12 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 2,225 |
| 2026-06-11 | 7.260 | 7.260 | 6.860 | 7.060 | 7.060 | 6,914 |
| 2026-06-10 | 7.320 | 7.320 | 7.320 | 7.320 | 7.190 | 71 |
| 2026-06-09 | 7.360 | 7.360 | 7.200 | 7.340 | 7.210 | 1,092 |
| 2026-06-08 | 7.360 | 7.360 | 7.200 | 7.200 | 7.072 | 416 |
| 2026-06-05 | 7.260 | 7.280 | 7.200 | 7.220 | 7.092 | 4,781 |
| 2026-06-04 | 7.260 | 7.260 | 7.000 | 7.000 | 6.876 | 5,133 |
| 2026-06-03 | 7.280 | 7.280 | 7.020 | 7.240 | 7.111 | 721 |
| 2026-06-02 | 7.020 | 7.060 | 7.020 | 7.060 | 6.935 | 2,129 |
| 2026-06-01 | 7.280 | 7.300 | 6.980 | 6.980 | 6.856 | 14,214 |
| 2026-05-29 | 7.200 | 7.460 | 7.200 | 7.460 | 7.328 | 5,261 |
| 2026-05-28 | 7.080 | 7.460 | 7.080 | 7.460 | 7.328 | 9,501 |
| 2026-05-27 | 7.000 | 7.040 | 7.000 | 7.040 | 6.915 | 12,322 |
| 2026-05-26 | 7.080 | 7.100 | 7.040 | 7.100 | 6.974 | 1,170 |
| 2026-05-25 | 7.000 | 7.000 | 7.000 | 7.000 | 6.876 | 2,650 |
| 2026-05-22 | 6.760 | 6.860 | 6.760 | 6.860 | 6.738 | 1,510 |
| 2026-05-21 | 6.600 | 6.720 | 6.600 | 6.700 | 6.581 | 13,550 |
| 2026-05-20 | 6.620 | 6.840 | 6.620 | 6.840 | 6.719 | 47 |
| 2026-05-19 | 6.840 | 6.840 | 6.840 | 6.840 | 6.719 | 2 |
| 2026-05-18 | 6.820 | 6.820 | 6.680 | 6.680 | 6.561 | 8,035 |
| 2026-05-15 | 6.880 | 7.000 | 6.760 | 6.760 | 6.640 | 15,164 |
| 2026-05-13 | 6.740 | 6.880 | 6.740 | 6.880 | 6.758 | 4,979 |
| 2026-05-12 | 6.880 | 6.880 | 6.880 | 6.880 | 6.758 | 55 |
| 2026-05-11 | 6.980 | 6.980 | 6.980 | 6.980 | 6.856 | 1,074 |
| 2026-05-08 | 6.900 | 6.980 | 6.760 | 6.980 | 6.856 | 4,349 |
| 2026-05-07 | 7.020 | 7.040 | 7.020 | 7.020 | 6.895 | 16,203 |
| 2026-05-06 | 7.000 | 7.000 | 7.000 | 7.000 | 6.876 | 60 |
| 2026-05-05 | 7.000 | 7.000 | 6.900 | 6.900 | 6.778 | 23 |
| 2026-05-04 | 7.000 | 7.000 | 7.000 | 7.000 | 6.876 | 2,202 |
| 2026-04-30 | 6.860 | 7.000 | 6.860 | 7.000 | 6.876 | 3,789 |
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.