Tellusgruppen AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 21 · 1,260 trading daysOlder →

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.