Tellusgruppen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	6.760	6.960	6.700	6.860	6.738	5,492
2026-04-28	6.500	6.500	6.500	6.500	6.385	0
2026-04-27	6.500	6.500	6.500	6.500	6.385	542
2026-04-24	6.740	6.760	6.500	6.760	6.640	296
2026-04-23	6.500	6.500	6.500	6.500	6.385	1,000
2026-04-22	6.500	6.500	6.500	6.500	6.385	12,308
2026-04-21	6.740	6.760	6.740	6.740	6.620	332
2026-04-20	6.760	6.760	6.500	6.500	6.385	943
2026-04-17	6.760	6.760	6.660	6.660	6.542	463
2026-04-16	6.760	6.760	6.760	6.760	6.640	368
2026-04-15	6.660	6.700	6.660	6.700	6.581	25,015
2026-04-14	6.740	6.760	6.740	6.760	6.640	148
2026-04-13	6.480	6.760	6.480	6.760	6.640	15,951
2026-04-10	6.500	6.740	6.500	6.740	6.620	119
2026-04-09	6.500	6.520	6.500	6.520	6.404	896
2026-04-08	6.500	6.640	6.340	6.640	6.522	12,098
2026-04-07	6.480	6.500	6.480	6.500	6.385	3,164
2026-04-02	6.350	6.350	6.350	6.350	6.237	1,690
2026-04-01	6.750	6.750	6.500	6.500	6.385	10,223
2026-03-31	6.750	6.750	6.750	6.750	6.630	15
2026-03-30	6.900	7.000	6.900	6.900	6.778	4,388
2026-03-27	6.250	7.000	6.250	6.900	6.778	17,099
2026-03-26	6.150	6.400	6.150	6.250	6.139	8,969
2026-03-25	6.000	6.000	6.000	6.000	5.893	2,550
2026-03-24	6.000	6.000	6.000	6.000	5.893	0
2026-03-23	6.150	6.200	6.000	6.000	5.893	14,003
2026-03-20	6.000	6.000	6.000	6.000	5.893	0
2026-03-19	6.050	6.050	6.000	6.000	5.893	347
2026-03-18	5.800	6.000	5.800	6.000	5.893	6,930
2026-03-17	6.100	6.100	5.800	5.800	5.697	5,098
2026-03-16	6.150	6.150	6.150	6.150	6.041	485
2026-03-13	6.050	6.050	6.050	6.050	5.943	3,930
2026-03-12	6.000	6.000	6.000	6.000	5.893	132
2026-03-11	6.200	6.200	6.100	6.100	5.992	282
2026-03-10	6.000	6.000	6.000	6.000	5.893	0
2026-03-09	6.000	6.000	6.000	6.000	5.893	725
2026-03-06	6.000	6.000	6.000	6.000	5.893	0
2026-03-05	6.250	6.250	6.000	6.000	5.893	6,885
2026-03-04	6.400	6.400	6.250	6.250	6.139	3,423
2026-03-03	6.500	6.550	6.500	6.500	6.385	3,061
2026-03-02	6.000	6.550	6.000	6.550	6.434	18,664
2026-02-27	5.800	6.000	5.800	6.000	5.893	13,997
2026-02-26	6.000	6.150	5.900	5.900	5.795	7,978
2026-02-25	6.100	6.150	5.950	6.000	5.893	5,611
2026-02-24	6.000	6.000	6.000	6.000	5.893	1
2026-02-23	6.050	6.050	6.050	6.050	5.943	0
2026-02-20	6.050	6.050	6.050	6.050	5.943	0
2026-02-19	6.050	6.050	6.050	6.050	5.943	50
2026-02-18	6.100	6.100	6.000	6.000	5.893	691
2026-02-17	6.300	6.300	5.950	6.150	6.041	12,353
2026-02-16	6.000	6.300	6.000	6.300	6.188	10,056
2026-02-13	6.150	6.150	5.650	5.650	5.550	13,415
2026-02-12	6.100	6.100	6.100	6.100	5.992	1,300
2026-02-11	6.300	6.300	6.100	6.100	5.992	2,258
2026-02-10	6.100	6.200	6.100	6.200	6.090	6,312
2026-02-09	6.600	6.650	5.950	6.100	5.992	23,002
2026-02-06	5.600	6.650	5.400	6.650	6.532	101,201
2026-02-05	5.650	5.800	5.500	5.550	5.451	19,990
2026-02-04	5.500	5.500	5.500	5.500	5.402	0
2026-02-03	5.550	5.550	5.400	5.500	5.402	21,180

← NewerPage 3 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.