Tellusgruppen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5.000 | 5.000 | 5.000 | 5.000 | 4.814 | 403 |
| 2025-10-30 | 5.000 | 5.350 | 4.860 | 5.050 | 4.862 | 52,176 |
| 2025-10-29 | 5.050 | 5.150 | 4.920 | 4.920 | 4.737 | 8,733 |
| 2025-10-28 | 5.300 | 5.300 | 4.960 | 4.980 | 4.795 | 24,256 |
| 2025-10-27 | 5.200 | 5.350 | 5.150 | 5.150 | 4.958 | 2,331 |
| 2025-10-24 | 5.250 | 5.500 | 5.200 | 5.300 | 5.103 | 79,482 |
| 2025-10-23 | 4.600 | 5.100 | 4.600 | 4.900 | 4.718 | 80,676 |
| 2025-10-22 | 4.780 | 4.780 | 4.620 | 4.760 | 4.583 | 7,996 |
| 2025-10-21 | 4.600 | 4.780 | 4.600 | 4.780 | 4.602 | 25,198 |
| 2025-10-20 | 4.780 | 4.780 | 4.700 | 4.700 | 4.525 | 5,115 |
| 2025-10-17 | 4.600 | 4.740 | 4.600 | 4.700 | 4.525 | 2,604 |
| 2025-10-16 | 4.660 | 4.660 | 4.660 | 4.660 | 4.487 | 0 |
| 2025-10-15 | 4.680 | 4.680 | 4.660 | 4.660 | 4.487 | 8,140 |
| 2025-10-14 | 4.680 | 4.680 | 4.500 | 4.560 | 4.390 | 8,408 |
| 2025-10-13 | 4.400 | 4.660 | 4.400 | 4.520 | 4.352 | 18,160 |
| 2025-10-10 | 4.300 | 4.560 | 4.300 | 4.460 | 4.294 | 24,578 |
| 2025-10-09 | 4.380 | 4.760 | 4.260 | 4.320 | 4.159 | 38,979 |
| 2025-10-08 | 4.520 | 4.520 | 4.380 | 4.380 | 4.217 | 1,386 |
| 2025-10-07 | 4.540 | 4.680 | 4.420 | 4.420 | 4.256 | 10,357 |
| 2025-10-06 | 4.520 | 4.540 | 4.500 | 4.540 | 4.371 | 6,954 |
| 2025-10-03 | 4.380 | 4.500 | 4.240 | 4.500 | 4.333 | 25,601 |
| 2025-10-02 | 4.380 | 4.580 | 4.280 | 4.540 | 4.371 | 34,385 |
| 2025-10-01 | 4.700 | 4.700 | 4.420 | 4.520 | 4.352 | 19,031 |
| 2025-09-30 | 4.380 | 4.700 | 4.380 | 4.660 | 4.487 | 66,360 |
| 2025-09-29 | 4.360 | 4.460 | 4.300 | 4.300 | 4.140 | 11,223 |
| 2025-09-26 | 4.300 | 4.520 | 4.240 | 4.500 | 4.333 | 32,746 |
| 2025-09-25 | 4.360 | 4.980 | 4.360 | 4.420 | 4.256 | 20,808 |
| 2025-09-24 | 4.520 | 4.680 | 4.200 | 4.340 | 4.179 | 59,740 |
| 2025-09-23 | 4.400 | 4.680 | 4.400 | 4.600 | 4.429 | 34,660 |
| 2025-09-22 | 4.440 | 4.580 | 4.300 | 4.380 | 4.217 | 34,540 |
| 2025-09-19 | 4.300 | 4.440 | 4.300 | 4.440 | 4.275 | 535 |
| 2025-09-18 | 4.180 | 4.460 | 4.040 | 4.460 | 4.294 | 24,486 |
| 2025-09-17 | 4.320 | 4.340 | 4.140 | 4.140 | 3.986 | 10,637 |
| 2025-09-16 | 4.360 | 4.500 | 4.240 | 4.240 | 4.082 | 13,430 |
| 2025-09-15 | 4.500 | 4.500 | 4.360 | 4.480 | 4.313 | 14,530 |
| 2025-09-12 | 4.400 | 5.200 | 4.380 | 4.400 | 4.236 | 42,265 |
| 2025-09-11 | 4.660 | 4.660 | 4.420 | 4.500 | 4.333 | 15,135 |
| 2025-09-10 | 4.680 | 4.680 | 4.500 | 4.500 | 4.333 | 560 |
| 2025-09-09 | 4.520 | 4.660 | 4.500 | 4.500 | 4.333 | 1,253 |
| 2025-09-08 | 4.680 | 5.200 | 4.140 | 4.560 | 4.390 | 67,369 |
| 2025-09-05 | 4.500 | 4.860 | 4.260 | 4.780 | 4.602 | 44,690 |
| 2025-09-04 | 5.200 | 5.200 | 4.640 | 4.640 | 4.467 | 66,192 |
| 2025-09-03 | 5.000 | 5.200 | 5.000 | 5.200 | 5.007 | 14,646 |
| 2025-09-02 | 5.050 | 5.050 | 4.940 | 5.000 | 4.814 | 7,348 |
| 2025-09-01 | 4.680 | 5.000 | 4.680 | 5.000 | 4.814 | 25,754 |
| 2025-08-29 | 4.520 | 4.640 | 4.520 | 4.640 | 4.467 | 2,777 |
| 2025-08-28 | 4.500 | 4.680 | 4.360 | 4.600 | 4.429 | 9,396 |
| 2025-08-27 | 4.600 | 4.780 | 4.500 | 4.500 | 4.333 | 25,152 |
| 2025-08-26 | 4.600 | 4.640 | 4.440 | 4.520 | 4.352 | 12,747 |
| 2025-08-25 | 4.540 | 4.760 | 4.540 | 4.620 | 4.448 | 12,438 |
| 2025-08-22 | 4.360 | 4.640 | 4.360 | 4.500 | 4.333 | 23,689 |
| 2025-08-21 | 4.500 | 4.500 | 4.400 | 4.500 | 4.333 | 17,832 |
| 2025-08-20 | 4.580 | 4.680 | 4.580 | 4.600 | 4.429 | 13,334 |
| 2025-08-19 | 4.680 | 4.680 | 4.240 | 4.560 | 4.390 | 37,119 |
| 2025-08-18 | 5.000 | 5.050 | 4.480 | 4.680 | 4.506 | 63,716 |
| 2025-08-15 | 4.740 | 5.050 | 4.740 | 4.920 | 4.737 | 27,725 |
| 2025-08-14 | 5.000 | 5.050 | 4.560 | 4.680 | 4.506 | 40,783 |
| 2025-08-13 | 5.200 | 5.950 | 4.840 | 5.100 | 4.910 | 138,127 |
| 2025-08-12 | 4.600 | 5.350 | 4.600 | 5.150 | 4.958 | 85,859 |
| 2025-08-11 | 3.780 | 4.500 | 3.780 | 4.460 | 4.294 | 80,315 |
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.