Tellusgruppen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 5.350 | 5.550 | 5.350 | 5.500 | 5.402 | 13,092 |
| 2026-01-30 | 5.400 | 5.500 | 5.400 | 5.500 | 5.402 | 576 |
| 2026-01-29 | 5.450 | 5.550 | 5.350 | 5.350 | 5.255 | 6,308 |
| 2026-01-28 | 5.550 | 5.550 | 4.760 | 5.400 | 5.304 | 14,575 |
| 2026-01-27 | 5.750 | 5.750 | 5.550 | 5.550 | 5.451 | 18,161 |
| 2026-01-26 | 5.850 | 5.950 | 5.850 | 5.900 | 5.795 | 26,009 |
| 2026-01-23 | 5.850 | 5.900 | 5.700 | 5.900 | 5.795 | 1,614 |
| 2026-01-22 | 5.700 | 5.900 | 5.700 | 5.900 | 5.795 | 2,260 |
| 2026-01-21 | 5.700 | 5.700 | 5.700 | 5.700 | 5.599 | 0 |
| 2026-01-20 | 5.700 | 5.700 | 5.700 | 5.700 | 5.599 | 0 |
| 2026-01-19 | 5.850 | 5.850 | 5.650 | 5.700 | 5.599 | 2,707 |
| 2026-01-16 | 5.750 | 5.750 | 5.700 | 5.750 | 5.648 | 5,119 |
| 2026-01-15 | 5.750 | 5.750 | 5.750 | 5.750 | 5.648 | 0 |
| 2026-01-14 | 5.900 | 5.900 | 5.400 | 5.750 | 5.648 | 9,707 |
| 2026-01-13 | 5.550 | 5.850 | 5.500 | 5.850 | 5.746 | 36,405 |
| 2026-01-12 | 5.450 | 5.850 | 5.450 | 5.600 | 5.501 | 4,860 |
| 2026-01-09 | 5.450 | 5.550 | 5.200 | 5.300 | 5.206 | 46,822 |
| 2026-01-08 | 5.200 | 5.500 | 5.200 | 5.500 | 5.402 | 7,570 |
| 2026-01-07 | 5.200 | 5.450 | 5.200 | 5.200 | 5.108 | 21,203 |
| 2026-01-05 | 5.200 | 5.300 | 5.200 | 5.200 | 5.108 | 7,254 |
| 2026-01-02 | 5.400 | 5.400 | 5.300 | 5.400 | 5.304 | 10,500 |
| 2025-12-30 | 5.200 | 5.400 | 5.200 | 5.350 | 5.255 | 3,633 |
| 2025-12-29 | 5.150 | 5.200 | 5.150 | 5.200 | 5.108 | 1,898 |
| 2025-12-23 | 5.250 | 5.250 | 5.050 | 5.200 | 5.108 | 839 |
| 2025-12-22 | 5.250 | 5.250 | 5.250 | 5.250 | 5.157 | 0 |
| 2025-12-19 | 5.250 | 5.250 | 5.250 | 5.250 | 5.157 | 7 |
| 2025-12-18 | 5.400 | 5.400 | 5.250 | 5.250 | 5.157 | 6,746 |
| 2025-12-17 | 5.250 | 5.400 | 5.250 | 5.400 | 5.304 | 4,328 |
| 2025-12-16 | 5.350 | 5.350 | 5.350 | 5.350 | 5.255 | 2,804 |
| 2025-12-15 | 5.600 | 5.650 | 5.400 | 5.550 | 5.451 | 18,962 |
| 2025-12-12 | 5.450 | 5.700 | 5.300 | 5.600 | 5.501 | 144,080 |
| 2025-12-11 | 5.200 | 5.450 | 5.150 | 5.450 | 5.353 | 117,169 |
| 2025-12-10 | 4.820 | 5.400 | 4.820 | 5.150 | 5.059 | 75,804 |
| 2025-12-09 | 4.540 | 4.860 | 4.540 | 4.760 | 4.676 | 36,034 |
| 2025-12-08 | 4.700 | 4.700 | 4.500 | 4.600 | 4.518 | 20,562 |
| 2025-12-05 | 4.500 | 4.680 | 4.500 | 4.580 | 4.499 | 11,634 |
| 2025-12-04 | 4.500 | 4.500 | 4.340 | 4.400 | 4.322 | 17,056 |
| 2025-12-03 | 4.500 | 4.780 | 4.480 | 4.600 | 4.518 | 27,041 |
| 2025-12-02 | 4.500 | 4.720 | 4.480 | 4.500 | 4.420 | 39,538 |
| 2025-12-01 | 4.480 | 4.680 | 4.480 | 4.480 | 4.400 | 18,688 |
| 2025-11-28 | 4.500 | 4.500 | 4.480 | 4.500 | 4.420 | 15,818 |
| 2025-11-27 | 4.600 | 4.600 | 4.600 | 4.600 | 4.518 | 0 |
| 2025-11-26 | 4.660 | 4.660 | 4.360 | 4.600 | 4.518 | 37,059 |
| 2025-11-25 | 4.720 | 4.720 | 4.680 | 4.680 | 4.597 | 635 |
| 2025-11-24 | 4.740 | 4.820 | 4.700 | 4.700 | 4.617 | 42,511 |
| 2025-11-21 | 4.880 | 5.200 | 4.860 | 5.000 | 4.911 | 26,319 |
| 2025-11-20 | 5.200 | 5.200 | 4.860 | 4.880 | 4.793 | 12,887 |
| 2025-11-19 | 5.200 | 5.200 | 5.050 | 5.200 | 5.108 | 17,167 |
| 2025-11-18 | 5.400 | 5.550 | 5.200 | 5.200 | 5.108 | 8,062 |
| 2025-11-17 | 5.200 | 5.400 | 5.200 | 5.200 | 5.108 | 5,766 |
| 2025-11-14 | 5.200 | 5.200 | 5.000 | 5.200 | 5.108 | 887 |
| 2025-11-13 | 5.250 | 5.300 | 5.200 | 5.200 | 5.108 | 4,558 |
| 2025-11-12 | 5.200 | 5.500 | 5.200 | 5.300 | 5.206 | 17,724 |
| 2025-11-11 | 5.050 | 5.350 | 5.000 | 5.100 | 5.009 | 36,622 |
| 2025-11-10 | 5.050 | 5.200 | 5.050 | 5.050 | 4.960 | 6,370 |
| 2025-11-07 | 5.150 | 5.200 | 5.000 | 5.150 | 5.059 | 5,371 |
| 2025-11-06 | 5.350 | 5.500 | 5.150 | 5.150 | 5.059 | 8,631 |
| 2025-11-05 | 5.000 | 5.250 | 5.000 | 5.200 | 5.108 | 14,062 |
| 2025-11-04 | 5.050 | 5.050 | 4.860 | 5.050 | 4.862 | 6,733 |
| 2025-11-03 | 5.150 | 5.300 | 5.050 | 5.050 | 4.862 | 27,582 |
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.