Tellusgruppen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 4.740 | 4.740 | 4.640 | 4.640 | 4.467 | 313 |
| 2025-05-12 | 5.000 | 5.100 | 4.740 | 4.880 | 4.698 | 34,237 |
| 2025-05-09 | 4.920 | 5.050 | 4.860 | 5.050 | 4.862 | 23,234 |
| 2025-05-08 | 4.860 | 4.880 | 4.860 | 4.880 | 4.698 | 1,298 |
| 2025-05-07 | 5.000 | 5.500 | 4.860 | 4.860 | 4.679 | 34,637 |
| 2025-05-06 | 5.000 | 5.350 | 4.860 | 4.860 | 4.679 | 20,540 |
| 2025-05-05 | 5.050 | 5.350 | 5.000 | 5.200 | 5.007 | 57,327 |
| 2025-05-02 | 5.150 | 5.500 | 4.860 | 5.000 | 4.814 | 104,601 |
| 2025-04-30 | 5.200 | 5.550 | 5.000 | 5.200 | 5.007 | 46,923 |
| 2025-04-29 | 5.650 | 5.800 | 5.050 | 5.200 | 5.007 | 38,168 |
| 2025-04-28 | 5.700 | 5.700 | 5.600 | 5.650 | 5.440 | 9,002 |
| 2025-04-25 | 5.700 | 5.850 | 5.700 | 5.850 | 5.632 | 3,149 |
| 2025-04-24 | 5.800 | 5.800 | 5.650 | 5.700 | 5.488 | 3,915 |
| 2025-04-23 | 5.900 | 6.000 | 5.850 | 5.850 | 5.632 | 1,220 |
| 2025-04-22 | 5.800 | 6.400 | 5.800 | 6.000 | 5.777 | 29,196 |
| 2025-04-17 | 5.600 | 5.600 | 5.600 | 5.600 | 5.392 | 1,000 |
| 2025-04-16 | 5.800 | 5.800 | 5.800 | 5.800 | 5.584 | 50 |
| 2025-04-15 | 5.800 | 5.800 | 5.800 | 5.800 | 5.584 | 0 |
| 2025-04-14 | 5.800 | 5.800 | 5.800 | 5.800 | 5.584 | 11 |
| 2025-04-11 | 5.600 | 5.600 | 5.600 | 5.600 | 5.392 | 1,786 |
| 2025-04-10 | 5.400 | 5.400 | 5.400 | 5.400 | 5.199 | 30 |
| 2025-04-09 | 5.800 | 5.800 | 5.800 | 5.800 | 5.584 | 5 |
| 2025-04-08 | 5.750 | 5.750 | 5.750 | 5.750 | 5.536 | 0 |
| 2025-04-07 | 5.600 | 5.750 | 5.600 | 5.750 | 5.536 | 221 |
| 2025-04-04 | 5.800 | 5.800 | 5.800 | 5.800 | 5.584 | 0 |
| 2025-04-03 | 5.800 | 5.800 | 5.800 | 5.800 | 5.584 | 2,000 |
| 2025-04-02 | 5.800 | 5.800 | 5.800 | 5.800 | 5.584 | 0 |
| 2025-04-01 | 5.950 | 5.950 | 5.800 | 5.800 | 5.584 | 4,000 |
| 2025-03-31 | 5.950 | 5.950 | 5.950 | 5.950 | 5.729 | 0 |
| 2025-03-28 | 5.950 | 5.950 | 5.950 | 5.950 | 5.729 | 0 |
| 2025-03-27 | 5.950 | 5.950 | 5.950 | 5.950 | 5.729 | 0 |
| 2025-03-26 | 5.950 | 5.950 | 5.950 | 5.950 | 5.729 | 30 |
| 2025-03-25 | 5.900 | 5.900 | 5.900 | 5.900 | 5.681 | 0 |
| 2025-03-24 | 5.900 | 5.900 | 5.900 | 5.900 | 5.681 | 0 |
| 2025-03-21 | 5.900 | 5.900 | 5.900 | 5.900 | 5.681 | 0 |
| 2025-03-20 | 5.900 | 5.900 | 5.900 | 5.900 | 5.681 | 2,200 |
| 2025-03-19 | 5.900 | 5.900 | 5.900 | 5.900 | 5.681 | 800 |
| 2025-03-18 | 5.900 | 5.900 | 5.900 | 5.900 | 5.681 | 634 |
| 2025-03-17 | 6.050 | 6.050 | 6.050 | 6.050 | 5.825 | 0 |
| 2025-03-14 | 6.050 | 6.050 | 6.050 | 6.050 | 5.825 | 0 |
| 2025-03-13 | 6.050 | 6.050 | 6.050 | 6.050 | 5.825 | 0 |
| 2025-03-12 | 6.050 | 6.050 | 6.050 | 6.050 | 5.825 | 0 |
| 2025-03-11 | 6.050 | 6.050 | 6.050 | 6.050 | 5.825 | 0 |
| 2025-03-10 | 6.050 | 6.050 | 6.050 | 6.050 | 5.825 | 1,800 |
| 2025-03-07 | 6.200 | 6.250 | 6.200 | 6.200 | 5.969 | 11,400 |
| 2025-03-06 | 5.950 | 6.200 | 5.950 | 6.200 | 5.969 | 10,150 |
| 2025-03-05 | 5.950 | 5.950 | 5.950 | 5.950 | 5.729 | 0 |
| 2025-03-04 | 5.950 | 5.950 | 5.800 | 5.950 | 5.729 | 126 |
| 2025-03-03 | 5.850 | 5.850 | 5.850 | 5.850 | 5.632 | 233 |
| 2025-02-28 | 6.250 | 6.400 | 5.800 | 5.950 | 5.729 | 42,899 |
| 2025-02-27 | 6.200 | 6.200 | 6.200 | 6.200 | 5.969 | 80 |
| 2025-02-26 | 6.000 | 6.000 | 6.000 | 6.000 | 5.777 | 1 |
| 2025-02-25 | 6.200 | 6.200 | 6.000 | 6.000 | 5.777 | 72 |
| 2025-02-24 | 6.000 | 6.000 | 6.000 | 6.000 | 5.777 | 0 |
| 2025-02-21 | 6.000 | 6.000 | 6.000 | 6.000 | 5.777 | 2 |
| 2025-02-20 | 6.200 | 6.200 | 6.200 | 6.200 | 5.969 | 0 |
| 2025-02-19 | 6.200 | 6.200 | 6.200 | 6.200 | 5.969 | 10 |
| 2025-02-18 | 6.000 | 6.000 | 6.000 | 6.000 | 5.777 | 0 |
| 2025-02-17 | 6.000 | 6.000 | 6.000 | 6.000 | 5.777 | 0 |
| 2025-02-14 | 6.000 | 6.000 | 6.000 | 6.000 | 5.777 | 0 |
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.