Tellusgruppen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 7.450 | 7.450 | 7.450 | 7.450 | 7.173 | 22 |
| 2024-11-12 | 7.350 | 7.350 | 7.350 | 7.350 | 7.077 | 0 |
| 2024-11-11 | 7.350 | 7.350 | 7.350 | 7.350 | 7.077 | 0 |
| 2024-11-08 | 7.350 | 7.350 | 7.350 | 7.350 | 7.077 | 2,027 |
| 2024-11-07 | 7.600 | 7.600 | 7.600 | 7.600 | 7.317 | 0 |
| 2024-11-06 | 7.600 | 7.600 | 7.600 | 7.600 | 7.317 | 0 |
| 2024-11-05 | 7.600 | 7.600 | 7.600 | 7.600 | 7.317 | 1,974 |
| 2024-11-04 | 7.600 | 7.600 | 7.600 | 7.600 | 7.317 | 749 |
| 2024-11-01 | 7.800 | 7.800 | 7.800 | 7.800 | 7.510 | 1,500 |
| 2024-10-31 | 7.800 | 7.800 | 7.800 | 7.800 | 7.510 | 0 |
| 2024-10-30 | 7.800 | 7.800 | 7.800 | 7.800 | 7.510 | 0 |
| 2024-10-29 | 7.800 | 7.800 | 7.800 | 7.800 | 7.510 | 785 |
| 2024-10-28 | 7.800 | 7.800 | 7.800 | 7.800 | 7.510 | 0 |
| 2024-10-25 | 8.050 | 8.050 | 7.800 | 7.800 | 7.510 | 1,197 |
| 2024-10-24 | 7.800 | 7.800 | 7.800 | 7.800 | 7.510 | 0 |
| 2024-10-23 | 7.800 | 7.800 | 7.800 | 7.800 | 7.510 | 0 |
| 2024-10-22 | 7.800 | 7.800 | 7.800 | 7.800 | 7.510 | 0 |
| 2024-10-21 | 7.800 | 7.800 | 7.800 | 7.800 | 7.510 | 0 |
| 2024-10-18 | 7.800 | 7.800 | 7.800 | 7.800 | 7.510 | 103 |
| 2024-10-17 | 7.800 | 7.800 | 7.800 | 7.800 | 7.510 | 100 |
| 2024-10-16 | 7.800 | 7.800 | 7.800 | 7.800 | 7.510 | 0 |
| 2024-10-15 | 8.100 | 8.100 | 7.800 | 7.800 | 7.510 | 63 |
| 2024-10-14 | 8.100 | 8.100 | 8.050 | 8.050 | 7.751 | 600 |
| 2024-10-11 | 8.050 | 8.050 | 8.050 | 8.050 | 7.751 | 0 |
| 2024-10-10 | 8.000 | 8.050 | 8.000 | 8.050 | 7.751 | 162 |
| 2024-10-09 | 7.800 | 7.800 | 7.800 | 7.800 | 7.510 | 0 |
| 2024-10-08 | 7.800 | 7.800 | 7.800 | 7.800 | 7.510 | 126 |
| 2024-10-07 | 7.800 | 7.800 | 7.800 | 7.800 | 7.510 | 0 |
| 2024-10-04 | 7.800 | 7.800 | 7.800 | 7.800 | 7.510 | 1 |
| 2024-10-03 | 7.800 | 7.800 | 7.800 | 7.800 | 7.510 | 0 |
| 2024-10-02 | 8.100 | 8.100 | 7.800 | 7.800 | 7.510 | 6 |
| 2024-10-01 | 7.800 | 8.050 | 7.800 | 7.950 | 7.654 | 1,244 |
| 2024-09-30 | 8.000 | 8.750 | 7.800 | 7.800 | 7.510 | 20,422 |
| 2024-09-27 | 7.450 | 7.450 | 7.250 | 7.250 | 6.980 | 653 |
| 2024-09-26 | 7.500 | 7.500 | 7.500 | 7.500 | 7.221 | 650 |
| 2024-09-25 | 7.250 | 7.250 | 7.250 | 7.250 | 6.980 | 1 |
| 2024-09-24 | 7.250 | 7.250 | 7.250 | 7.250 | 6.980 | 238 |
| 2024-09-23 | 7.500 | 7.500 | 7.500 | 7.500 | 7.221 | 53 |
| 2024-09-20 | 7.500 | 7.500 | 7.250 | 7.250 | 6.980 | 173 |
| 2024-09-19 | 7.250 | 7.500 | 7.250 | 7.500 | 7.221 | 166 |
| 2024-09-18 | 7.250 | 7.250 | 7.250 | 7.250 | 6.980 | 0 |
| 2024-09-17 | 7.500 | 7.500 | 7.250 | 7.250 | 6.980 | 6 |
| 2024-09-16 | 7.250 | 7.900 | 7.000 | 7.900 | 7.606 | 2,106 |
| 2024-09-13 | 7.250 | 7.250 | 7.250 | 7.250 | 6.980 | 0 |
| 2024-09-12 | 7.250 | 7.250 | 7.250 | 7.250 | 6.980 | 0 |
| 2024-09-11 | 7.250 | 7.250 | 7.250 | 7.250 | 6.980 | 0 |
| 2024-09-10 | 7.000 | 7.250 | 7.000 | 7.250 | 6.980 | 126 |
| 2024-09-09 | 7.200 | 7.200 | 7.200 | 7.200 | 6.932 | 0 |
| 2024-09-06 | 7.200 | 7.200 | 7.200 | 7.200 | 6.932 | 0 |
| 2024-09-05 | 7.200 | 7.200 | 7.200 | 7.200 | 6.932 | 0 |
| 2024-09-04 | 7.000 | 7.200 | 7.000 | 7.200 | 6.932 | 2,590 |
| 2024-09-03 | 6.800 | 6.800 | 6.800 | 6.800 | 6.547 | 0 |
| 2024-09-02 | 7.000 | 7.000 | 6.800 | 6.800 | 6.547 | 2,571 |
| 2024-08-30 | 7.000 | 7.000 | 7.000 | 7.000 | 6.740 | 1,000 |
| 2024-08-29 | 7.150 | 7.150 | 7.150 | 7.150 | 6.884 | 0 |
| 2024-08-28 | 7.000 | 7.150 | 7.000 | 7.150 | 6.884 | 80,002 |
| 2024-08-27 | 6.650 | 7.200 | 6.650 | 7.200 | 6.932 | 2,163 |
| 2024-08-26 | 6.650 | 6.650 | 6.650 | 6.650 | 6.403 | 0 |
| 2024-08-23 | 6.650 | 6.650 | 6.650 | 6.650 | 6.403 | 0 |
| 2024-08-22 | 6.200 | 6.650 | 6.200 | 6.650 | 6.403 | 3,428 |
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.