Tellusgruppen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 7.320 | 7.320 | 7.320 | 7.320 | 7.048 | 19 |
| 2022-01-10 | 7.320 | 7.320 | 7.320 | 7.320 | 7.048 | 0 |
| 2022-01-07 | 7.280 | 7.320 | 7.280 | 7.320 | 7.048 | 3,376 |
| 2022-01-05 | 7.320 | 7.320 | 7.300 | 7.300 | 7.028 | 18 |
| 2022-01-04 | 7.400 | 7.400 | 7.280 | 7.300 | 7.028 | 7,507 |
| 2022-01-03 | 7.000 | 7.420 | 6.980 | 7.400 | 7.125 | 17,375 |
| 2021-12-30 | 7.020 | 7.200 | 7.020 | 7.200 | 6.932 | 6,428 |
| 2021-12-29 | 7.020 | 7.220 | 6.920 | 7.100 | 6.836 | 16,535 |
| 2021-12-28 | 6.940 | 7.000 | 6.900 | 6.900 | 6.643 | 6,753 |
| 2021-12-27 | 6.820 | 7.000 | 6.820 | 7.000 | 6.740 | 5,467 |
| 2021-12-23 | 6.640 | 7.000 | 6.640 | 6.880 | 6.624 | 17,093 |
| 2021-12-22 | 6.620 | 6.620 | 6.600 | 6.620 | 6.374 | 1,000 |
| 2021-12-21 | 6.440 | 6.440 | 6.440 | 6.440 | 6.200 | 0 |
| 2021-12-20 | 6.400 | 6.440 | 6.400 | 6.440 | 6.200 | 3,427 |
| 2021-12-17 | 6.100 | 6.440 | 6.100 | 6.440 | 6.200 | 7,057 |
| 2021-12-16 | 6.100 | 6.200 | 6.100 | 6.200 | 5.969 | 524 |
| 2021-12-15 | 6.200 | 6.200 | 6.100 | 6.100 | 5.873 | 4,026 |
| 2021-12-14 | 6.100 | 6.100 | 6.100 | 6.100 | 5.873 | 1,700 |
| 2021-12-13 | 5.980 | 6.500 | 5.980 | 5.980 | 5.758 | 12,585 |
| 2021-12-10 | 6.300 | 6.300 | 5.900 | 5.980 | 5.758 | 16,080 |
| 2021-12-09 | 6.320 | 6.320 | 6.260 | 6.280 | 6.046 | 9,977 |
| 2021-12-08 | 6.320 | 6.320 | 6.320 | 6.320 | 6.085 | 5,500 |
| 2021-12-07 | 6.300 | 6.400 | 6.280 | 6.300 | 6.066 | 17,520 |
| 2021-12-06 | 6.420 | 6.520 | 6.380 | 6.400 | 6.162 | 9,636 |
| 2021-12-03 | 5.940 | 6.340 | 5.940 | 6.200 | 5.969 | 12,681 |
| 2021-12-02 | 6.420 | 6.780 | 5.720 | 5.720 | 5.507 | 51,931 |
| 2021-12-01 | 6.200 | 6.400 | 6.200 | 6.400 | 6.162 | 6,428 |
| 2021-11-30 | 6.000 | 6.740 | 5.600 | 6.480 | 6.239 | 185,605 |
| 2021-11-29 | 6.000 | 7.120 | 5.900 | 6.240 | 6.008 | 14,243 |
| 2021-11-26 | 5.900 | 6.000 | 5.780 | 5.880 | 5.661 | 13,727 |
| 2021-11-25 | 6.120 | 6.120 | 6.120 | 6.120 | 5.892 | 267 |
| 2021-11-24 | 6.120 | 6.120 | 6.120 | 6.120 | 5.892 | 3,707 |
| 2021-11-23 | 6.120 | 6.340 | 5.900 | 5.900 | 5.681 | 5,655 |
| 2021-11-22 | 5.980 | 6.000 | 5.980 | 6.000 | 5.777 | 9,730 |
| 2021-11-19 | 6.300 | 6.300 | 5.960 | 5.980 | 5.758 | 25,775 |
| 2021-11-18 | 6.200 | 6.300 | 6.200 | 6.300 | 6.066 | 436 |
| 2021-11-17 | 6.440 | 6.440 | 6.200 | 6.200 | 5.969 | 8,968 |
| 2021-11-16 | 6.240 | 6.440 | 6.240 | 6.400 | 6.162 | 83 |
| 2021-11-15 | 5.800 | 6.000 | 5.800 | 6.000 | 5.777 | 4,729 |
| 2021-11-12 | 5.780 | 5.800 | 5.780 | 5.800 | 5.584 | 14,006 |
| 2021-11-11 | 5.800 | 5.800 | 5.800 | 5.800 | 5.584 | 3 |
| 2021-11-10 | 6.000 | 6.000 | 5.780 | 5.800 | 5.584 | 4,475 |
| 2021-11-09 | 5.820 | 5.820 | 5.780 | 5.800 | 5.584 | 2,910 |
| 2021-11-08 | 5.820 | 5.820 | 5.780 | 5.820 | 5.603 | 3,903 |
| 2021-11-05 | 6.100 | 6.160 | 5.720 | 5.820 | 5.603 | 13,914 |
| 2021-11-04 | 6.000 | 6.200 | 6.000 | 6.200 | 5.969 | 2,660 |
| 2021-11-03 | 6.200 | 6.200 | 6.000 | 6.100 | 5.873 | 3,837 |
| 2021-11-02 | 6.380 | 6.440 | 6.200 | 6.440 | 6.200 | 1,310 |
| 2021-11-01 | 6.380 | 6.380 | 6.380 | 6.380 | 6.143 | 1,253 |
| 2021-10-29 | 6.360 | 6.360 | 6.360 | 6.360 | 6.123 | 0 |
| 2021-10-28 | 6.300 | 6.360 | 6.200 | 6.360 | 6.123 | 4,016 |
| 2021-10-27 | 6.440 | 6.440 | 6.440 | 6.440 | 6.200 | 0 |
| 2021-10-26 | 6.200 | 6.440 | 6.200 | 6.440 | 6.200 | 2,517 |
| 2021-10-25 | 6.200 | 6.200 | 6.200 | 6.200 | 5.969 | 16 |
| 2021-10-22 | 6.520 | 6.520 | 6.140 | 6.200 | 5.969 | 2,830 |
| 2021-10-21 | 6.400 | 6.400 | 6.280 | 6.280 | 6.046 | 1,771 |
← NewerPage 21 of 21 · 1,256 trading days
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.