Tellusgruppen AB historical data

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

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
2021-10-20	6.340	7.100	6.020	6.300	6.066	78,185
2021-10-19	5.920	6.180	5.920	6.180	5.950	8,582
2021-10-18	5.700	5.920	5.700	5.920	5.700	44,509
2021-10-15	5.920	5.920	5.700	5.700	5.488	3,039

← NewerPage 21 of 22 · 1,261 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.