Tellusgruppen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 7.260 | 7.260 | 7.260 | 7.260 | 6.990 | 1 |
| 2022-04-04 | 7.000 | 7.000 | 7.000 | 7.000 | 6.740 | 1 |
| 2022-04-01 | 7.060 | 7.060 | 7.060 | 7.060 | 6.797 | 1 |
| 2022-03-31 | 6.800 | 7.060 | 6.800 | 7.060 | 6.797 | 10,812 |
| 2022-03-30 | 6.820 | 6.820 | 6.820 | 6.820 | 6.566 | 2,200 |
| 2022-03-29 | 6.380 | 6.820 | 6.380 | 6.820 | 6.566 | 22,237 |
| 2022-03-28 | 6.160 | 6.160 | 6.160 | 6.160 | 5.931 | 0 |
| 2022-03-25 | 6.400 | 6.400 | 6.160 | 6.160 | 5.931 | 2,469 |
| 2022-03-24 | 6.440 | 6.440 | 6.440 | 6.440 | 6.200 | 0 |
| 2022-03-23 | 6.440 | 6.440 | 6.440 | 6.440 | 6.200 | 2,330 |
| 2022-03-22 | 6.220 | 6.220 | 6.220 | 6.220 | 5.989 | 700 |
| 2022-03-21 | 6.220 | 6.220 | 6.220 | 6.220 | 5.989 | 0 |
| 2022-03-18 | 6.220 | 6.220 | 6.220 | 6.220 | 5.989 | 0 |
| 2022-03-17 | 6.220 | 6.220 | 6.220 | 6.220 | 5.989 | 1 |
| 2022-03-16 | 6.220 | 6.220 | 6.220 | 6.220 | 5.989 | 70 |
| 2022-03-15 | 6.240 | 6.240 | 6.240 | 6.240 | 6.008 | 0 |
| 2022-03-14 | 6.240 | 6.240 | 6.240 | 6.240 | 6.008 | 2,404 |
| 2022-03-11 | 6.060 | 6.060 | 6.060 | 6.060 | 5.835 | 2,476 |
| 2022-03-10 | 5.920 | 5.920 | 5.920 | 5.920 | 5.700 | 0 |
| 2022-03-09 | 5.760 | 5.920 | 5.760 | 5.920 | 5.700 | 6,139 |
| 2022-03-08 | 5.760 | 5.760 | 5.760 | 5.760 | 5.546 | 510 |
| 2022-03-07 | 6.220 | 6.220 | 5.980 | 5.980 | 5.758 | 8,626 |
| 2022-03-04 | 6.440 | 6.440 | 6.440 | 6.440 | 6.200 | 700 |
| 2022-03-03 | 6.460 | 6.460 | 6.460 | 6.460 | 6.220 | 0 |
| 2022-03-02 | 6.460 | 6.460 | 6.460 | 6.460 | 6.220 | 300 |
| 2022-03-01 | 6.600 | 6.600 | 6.600 | 6.600 | 6.354 | 0 |
| 2022-02-28 | 6.220 | 6.600 | 6.220 | 6.600 | 6.354 | 8,713 |
| 2022-02-25 | 6.600 | 6.600 | 6.420 | 6.420 | 6.181 | 5,453 |
| 2022-02-24 | 6.540 | 6.540 | 6.540 | 6.540 | 6.297 | 106 |
| 2022-02-23 | 6.800 | 6.800 | 6.540 | 6.540 | 6.297 | 2,379 |
| 2022-02-22 | 7.060 | 7.060 | 6.800 | 6.800 | 6.547 | 6,129 |
| 2022-02-21 | 7.080 | 7.080 | 7.080 | 7.080 | 6.817 | 0 |
| 2022-02-18 | 7.080 | 7.080 | 7.080 | 7.080 | 6.817 | 1 |
| 2022-02-17 | 7.600 | 7.620 | 7.060 | 7.060 | 6.797 | 7,228 |
| 2022-02-16 | 7.600 | 7.600 | 7.580 | 7.580 | 7.298 | 3,953 |
| 2022-02-15 | 7.320 | 7.340 | 7.320 | 7.340 | 7.067 | 4,820 |
| 2022-02-14 | 7.340 | 7.340 | 7.340 | 7.340 | 7.067 | 0 |
| 2022-02-11 | 7.340 | 7.340 | 7.340 | 7.340 | 7.067 | 0 |
| 2022-02-10 | 7.880 | 7.880 | 7.340 | 7.340 | 7.067 | 3,492 |
| 2022-02-09 | 7.900 | 7.900 | 7.900 | 7.900 | 7.606 | 1,907 |
| 2022-02-08 | 7.900 | 7.900 | 7.900 | 7.900 | 7.606 | 126 |
| 2022-02-07 | 7.900 | 7.900 | 7.900 | 7.900 | 7.606 | 600 |
| 2022-02-04 | 8.080 | 8.200 | 8.000 | 8.000 | 7.702 | 7,463 |
| 2022-02-03 | 8.080 | 8.080 | 8.080 | 8.080 | 7.779 | 500 |
| 2022-02-02 | 8.000 | 8.100 | 8.000 | 8.100 | 7.799 | 4,233 |
| 2022-02-01 | 7.740 | 8.000 | 7.700 | 8.000 | 7.702 | 8,477 |
| 2022-01-31 | 7.780 | 8.000 | 7.720 | 7.720 | 7.433 | 15,123 |
| 2022-01-28 | 7.700 | 7.720 | 7.560 | 7.560 | 7.279 | 11,477 |
| 2022-01-27 | 7.700 | 7.700 | 6.940 | 7.700 | 7.414 | 40,880 |
| 2022-01-26 | 7.740 | 7.740 | 7.740 | 7.740 | 7.452 | 300 |
| 2022-01-25 | 7.300 | 7.740 | 7.300 | 7.740 | 7.452 | 8,043 |
| 2022-01-24 | 7.420 | 7.420 | 7.180 | 7.300 | 7.028 | 11,009 |
| 2022-01-21 | 7.700 | 7.700 | 7.500 | 7.500 | 7.221 | 2,750 |
| 2022-01-20 | 7.780 | 7.820 | 7.700 | 7.700 | 7.414 | 18,283 |
| 2022-01-19 | 7.560 | 7.780 | 7.540 | 7.780 | 7.491 | 9,842 |
| 2022-01-18 | 7.520 | 7.760 | 7.280 | 7.280 | 7.009 | 9,453 |
| 2022-01-17 | 7.760 | 7.780 | 7.500 | 7.500 | 7.221 | 4,476 |
| 2022-01-14 | 7.580 | 7.580 | 7.580 | 7.580 | 7.298 | 5,171 |
| 2022-01-13 | 7.600 | 7.600 | 7.500 | 7.560 | 7.279 | 6,516 |
| 2022-01-12 | 7.360 | 7.560 | 7.280 | 7.520 | 7.240 | 14,150 |
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.