Tellusgruppen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 4.400 | 5.150 | 3.440 | 3.700 | 3.562 | 604,278 |
| 2025-08-07 | 4.000 | 4.040 | 3.900 | 4.040 | 3.890 | 21,278 |
| 2025-08-06 | 4.280 | 4.280 | 3.900 | 4.160 | 4.005 | 85,574 |
| 2025-08-05 | 4.040 | 4.280 | 4.000 | 4.280 | 4.121 | 62,445 |
| 2025-08-04 | 3.940 | 4.320 | 3.880 | 4.040 | 3.890 | 60,231 |
| 2025-08-01 | 4.440 | 4.800 | 3.960 | 4.080 | 3.928 | 37,367 |
| 2025-07-31 | 4.600 | 4.600 | 4.580 | 4.580 | 4.410 | 6,537 |
| 2025-07-30 | 4.580 | 4.760 | 4.440 | 4.440 | 4.275 | 57,693 |
| 2025-07-29 | 4.600 | 4.600 | 4.580 | 4.580 | 4.410 | 6,755 |
| 2025-07-28 | 4.600 | 4.600 | 4.440 | 4.480 | 4.313 | 14,722 |
| 2025-07-25 | 4.760 | 4.780 | 4.520 | 4.580 | 4.410 | 24,146 |
| 2025-07-24 | 4.740 | 4.740 | 4.580 | 4.680 | 4.506 | 26,172 |
| 2025-07-23 | 4.760 | 4.900 | 4.760 | 4.860 | 4.679 | 18,512 |
| 2025-07-22 | 4.720 | 4.760 | 4.640 | 4.640 | 4.467 | 3,549 |
| 2025-07-21 | 4.900 | 5.050 | 4.860 | 4.860 | 4.679 | 12,120 |
| 2025-07-18 | 4.860 | 4.860 | 4.720 | 4.840 | 4.660 | 16,785 |
| 2025-07-17 | 4.900 | 4.900 | 4.860 | 4.860 | 4.679 | 14,434 |
| 2025-07-16 | 4.760 | 4.760 | 4.760 | 4.760 | 4.583 | 1 |
| 2025-07-15 | 4.900 | 4.900 | 4.720 | 4.880 | 4.698 | 12,383 |
| 2025-07-14 | 4.720 | 4.940 | 4.580 | 4.720 | 4.544 | 44,775 |
| 2025-07-11 | 4.720 | 4.900 | 4.720 | 4.900 | 4.718 | 55,181 |
| 2025-07-10 | 4.900 | 4.900 | 4.840 | 4.860 | 4.679 | 22,793 |
| 2025-07-09 | 4.800 | 4.900 | 4.620 | 4.880 | 4.698 | 21,594 |
| 2025-07-08 | 4.580 | 5.000 | 4.440 | 4.740 | 4.564 | 56,648 |
| 2025-07-07 | 5.050 | 5.050 | 4.860 | 4.900 | 4.718 | 73,436 |
| 2025-07-04 | 4.860 | 5.050 | 4.860 | 5.050 | 4.862 | 25,441 |
| 2025-07-03 | 5.200 | 5.200 | 5.000 | 5.000 | 4.814 | 18,079 |
| 2025-07-02 | 5.000 | 5.150 | 5.000 | 5.050 | 4.862 | 30,509 |
| 2025-07-01 | 5.200 | 5.250 | 5.000 | 5.200 | 5.007 | 39,338 |
| 2025-06-30 | 5.200 | 5.350 | 5.150 | 5.150 | 4.958 | 15,977 |
| 2025-06-27 | 5.200 | 5.350 | 5.000 | 5.050 | 4.862 | 24,991 |
| 2025-06-26 | 5.200 | 5.350 | 5.000 | 5.050 | 4.862 | 66,252 |
| 2025-06-25 | 5.350 | 5.350 | 5.000 | 5.200 | 5.007 | 40,530 |
| 2025-06-24 | 5.300 | 5.400 | 5.000 | 5.300 | 5.103 | 30,901 |
| 2025-06-23 | 5.500 | 5.550 | 5.100 | 5.300 | 5.103 | 23,343 |
| 2025-06-19 | 5.300 | 5.300 | 5.300 | 5.300 | 5.103 | 0 |
| 2025-06-18 | 5.300 | 5.300 | 5.300 | 5.300 | 5.103 | 0 |
| 2025-06-17 | 5.300 | 5.300 | 5.300 | 5.300 | 5.103 | 383 |
| 2025-06-16 | 5.300 | 5.300 | 5.300 | 5.300 | 5.103 | 1,236 |
| 2025-06-13 | 5.300 | 5.300 | 5.300 | 5.300 | 5.103 | 5 |
| 2025-06-12 | 5.300 | 5.300 | 5.300 | 5.300 | 5.103 | 0 |
| 2025-06-11 | 5.300 | 5.300 | 5.300 | 5.300 | 5.103 | 9 |
| 2025-06-10 | 5.400 | 5.400 | 5.400 | 5.400 | 5.199 | 0 |
| 2025-06-09 | 5.400 | 5.400 | 5.400 | 5.400 | 5.199 | 55 |
| 2025-06-05 | 5.200 | 5.400 | 5.200 | 5.400 | 5.199 | 3,037 |
| 2025-06-04 | 5.200 | 5.200 | 5.200 | 5.200 | 5.007 | 8 |
| 2025-06-03 | 5.050 | 5.050 | 5.050 | 5.050 | 4.862 | 500 |
| 2025-06-02 | 5.200 | 5.200 | 5.200 | 5.200 | 5.007 | 1,769 |
| 2025-05-30 | 5.150 | 5.150 | 5.150 | 5.150 | 4.958 | 2,923 |
| 2025-05-28 | 5.150 | 5.150 | 5.150 | 5.150 | 4.958 | 0 |
| 2025-05-27 | 5.150 | 5.150 | 5.150 | 5.150 | 4.958 | 700 |
| 2025-05-26 | 5.350 | 5.350 | 5.350 | 5.350 | 5.151 | 0 |
| 2025-05-23 | 5.350 | 5.350 | 5.350 | 5.350 | 5.151 | 0 |
| 2025-05-22 | 5.300 | 5.350 | 5.300 | 5.350 | 5.151 | 4,831 |
| 2025-05-21 | 5.200 | 5.400 | 5.200 | 5.350 | 5.151 | 29,883 |
| 2025-05-20 | 5.000 | 5.150 | 5.000 | 5.150 | 4.958 | 2,767 |
| 2025-05-19 | 5.150 | 5.150 | 4.860 | 5.050 | 4.862 | 24,942 |
| 2025-05-16 | 4.940 | 5.600 | 4.940 | 5.200 | 5.007 | 78,317 |
| 2025-05-15 | 4.760 | 4.920 | 4.600 | 4.920 | 4.737 | 29,899 |
| 2025-05-14 | 4.800 | 5.000 | 4.780 | 4.900 | 4.718 | 34,932 |
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.