Tele2 AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	87.320	87.940	86.860	87.438	78.535	2,186,312
2024-02-26	91.640	91.760	87.680	90.077	80.905	4,067,005
2024-02-23	83.380	83.640	82.160	83.433	74.937	230,513
2024-02-22	83.580	84.120	82.840	83.296	74.815	204,929
2024-02-21	84.700	84.780	83.240	83.420	74.926	547,680
2024-02-20	83.430	85.000	82.940	84.772	76.140	2,327,011
2024-02-19	83.520	84.340	82.920	83.440	74.944	281,160
2024-02-16	84.220	84.220	83.180	83.448	74.952	1,849,659
2024-02-15	83.480	84.180	82.840	83.674	75.154	362,675
2024-02-14	82.250	83.920	82.120	83.270	74.791	1,452,139
2024-02-13	83.190	84.020	82.220	82.652	74.236	477,239
2024-02-12	82.050	83.180	82.000	82.280	73.902	186,114
2024-02-09	83.120	83.440	81.765	82.839	74.404	1,646,821
2024-02-08	84.000	84.160	82.980	83.368	74.880	148,982
2024-02-07	84.530	84.860	83.740	84.296	75.713	242,644
2024-02-06	84.910	84.980	84.140	84.648	76.029	184,005
2024-02-05	86.480	87.260	84.786	85.696	76.971	1,052,994
2024-02-02	87.020	88.360	86.211	86.211	77.433	2,075,712
2024-02-01	89.140	89.440	86.780	88.979	79.919	333,940
2024-01-31	84.740	88.900	84.320	88.860	79.812	803,925
2024-01-30	87.340	89.740	83.940	87.512	78.601	3,159,431
2024-01-29	88.300	88.400	86.143	86.220	77.441	808,823
2024-01-26	86.930	88.273	86.060	88.251	79.265	2,464,695
2024-01-25	86.720	87.560	86.180	87.179	78.302	145,647
2024-01-24	87.220	87.360	86.860	87.031	78.170	215,908
2024-01-23	87.260	87.420	86.820	87.119	78.248	168,808
2024-01-22	88.590	88.800	86.920	87.275	78.389	264,483
2024-01-19	89.020	89.500	88.180	89.030	79.965	127,314
2024-01-18	88.600	89.160	88.020	88.200	79.220	74,045
2024-01-17	88.390	89.480	88.040	88.471	79.463	1,380,067
2024-01-16	89.520	89.520	88.260	88.570	79.552	386,409
2024-01-15	88.020	89.504	87.800	88.915	79.861	259,356
2024-01-12	87.400	87.800	87.080	87.800	78.860	180,155
2024-01-11	89.110	89.140	85.600	87.700	78.770	493,774
2024-01-10	89.160	89.300	88.520	88.940	79.884	176,049
2024-01-09	89.510	89.760	88.940	89.634	80.507	377,370
2024-01-08	89.400	89.800	87.900	89.216	80.132	687,856
2024-01-05	88.760	89.209	88.440	88.730	79.696	386,665
2024-01-04	88.270	89.360	88.160	89.109	80.036	297,091
2024-01-03	88.290	88.780	87.940	88.184	79.205	2,442,085
2024-01-02	86.750	88.560	86.700	88.426	79.422	216,814
2023-12-29	86.440	86.680	82.960	86.499	77.692	413,157
2023-12-28	86.480	86.940	85.980	86.219	77.440	81,467
2023-12-27	86.030	86.460	86.000	86.346	77.554	109,971
2023-12-22	85.620	86.540	85.393	86.053	77.291	292,457
2023-12-21	85.580	85.580	84.760	84.903	76.259	170,897
2023-12-20	84.600	85.857	84.560	85.857	77.115	131,576
2023-12-19	85.660	85.860	84.340	85.540	76.830	532,380
2023-12-18	85.140	86.220	85.020	85.778	77.044	505,989
2023-12-15	85.680	86.240	84.780	85.602	76.886	291,152
2023-12-14	85.180	86.480	85.080	85.660	76.938	292,123
2023-12-13	85.400	85.400	84.220	84.674	76.052	217,786
2023-12-12	85.770	86.120	85.300	85.400	76.705	214,116
2023-12-11	85.890	86.420	85.580	85.660	76.938	592,171
2023-12-08	85.810	86.180	81.500	85.996	77.240	116,243
2023-12-07	85.510	86.340	85.240	85.560	76.848	1,131,885
2023-12-06	84.850	85.980	84.818	85.200	76.525	1,521,634
2023-12-05	84.140	84.920	83.280	84.597	75.983	214,155
2023-12-04	83.480	84.457	83.480	84.457	75.858	262,237
2023-12-01	82.440	83.550	82.440	83.344	74.858	299,439

← NewerPage 12 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-09	3.1500 SEK
2025-05-14	3.2000 SEK
2024-10-14	3.4500 SEK
2024-05-16	3.4500 SEK
2023-10-09	3.4000 SEK
2023-05-16	3.4000 SEK
2022-10-10	3.3500 SEK
2022-04-29	13.0000 SEK
2021-10-04	3.0000 SEK
2021-06-29	3.0000 SEK
2021-04-23	3.0000 SEK
2020-10-01	2.7500 SEK
2020-05-12	2.7500 SEK
2019-10-01	2.2000 SEK
2019-08-23	6.0000 SEK
2019-05-07	2.2000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.