Tele2 AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	77.360	77.520	77.080	77.419	66.732	44,223
2023-09-07	76.830	77.480	76.660	77.279	66.612	60,321
2023-09-06	77.170	77.760	76.720	77.345	66.668	239,079
2023-09-05	76.640	77.500	76.420	77.212	66.553	603,068
2023-09-04	77.850	78.040	77.239	77.240	66.578	124,523
2023-09-01	77.130	78.240	77.000	77.777	67.041	366,900
2023-08-31	77.960	78.320	77.180	77.325	66.651	1,049,517
2023-08-30	77.600	78.300	77.560	77.882	67.131	297,400
2023-08-29	76.590	77.940	76.520	77.572	66.864	422,859
2023-08-25	75.200	76.240	75.200	75.740	65.285	377,007
2023-08-24	76.280	76.780	75.500	75.580	65.147	63,465
2023-08-23	76.050	76.700	75.940	76.489	65.930	68,776
2023-08-22	76.140	76.520	75.760	75.880	65.406	350,622
2023-08-21	76.490	77.160	75.860	75.928	65.447	119,007
2023-08-18	76.830	77.360	76.120	76.768	66.171	86,240
2023-08-17	76.650	77.160	76.100	77.052	66.415	219,216
2023-08-16	76.510	77.180	76.500	76.852	66.244	296,592
2023-08-15	76.920	77.340	76.640	76.959	66.335	200,276
2023-08-14	77.330	78.040	77.160	77.300	66.630	378,300
2023-08-11	77.170	77.940	77.140	77.260	66.595	398,360
2023-08-10	76.340	77.360	76.200	77.106	66.462	70,504
2023-08-09	76.070	76.900	75.960	76.246	65.721	196,591
2023-08-08	75.910	76.720	75.860	75.980	65.492	152,159
2023-08-07	76.370	76.520	75.560	76.129	65.620	304,290
2023-08-04	76.650	77.000	75.900	76.111	65.604	172,538
2023-08-03	77.430	77.600	76.140	76.628	66.050	256,240
2023-08-02	78.430	78.440	77.640	78.171	67.381	453,770
2023-08-01	79.350	79.800	78.500	78.500	67.664	1,122,685
2023-07-31	80.000	80.000	79.180	79.220	68.285	1,454,328
2023-07-28	80.020	80.500	79.800	80.223	69.149	646,972
2023-07-27	81.430	81.680	80.460	80.728	69.584	294,982
2023-07-26	81.050	81.276	80.160	81.276	70.057	712,375
2023-07-25	81.550	81.700	80.940	81.129	69.930	478,373
2023-07-24	81.340	82.320	81.340	81.737	70.454	363,409
2023-07-21	80.570	81.500	80.060	81.046	69.858	235,864
2023-07-20	80.530	81.500	80.100	81.113	69.916	131,592
2023-07-19	79.260	81.300	78.820	79.080	68.164	419,348
2023-07-18	82.501	82.501	77.700	78.597	67.747	1,664,189
2023-07-17	88.500	89.460	88.462	89.028	76.739	220,569
2023-07-14	89.130	89.540	88.760	89.050	76.757	108,276
2023-07-13	88.070	89.660	88.000	88.940	76.663	416,835
2023-07-12	88.770	89.740	88.580	89.386	77.047	187,317
2023-07-11	88.830	88.940	88.300	88.653	76.415	440,790
2023-07-10	89.900	90.280	88.920	88.929	76.653	157,728
2023-07-07	90.210	90.540	89.760	89.909	77.498	168,060
2023-07-06	90.790	92.260	90.360	90.620	78.111	570,019
2023-07-05	89.740	90.140	89.560	90.080	77.645	987,986
2023-07-04	89.350	90.020	89.300	89.729	77.343	494,866
2023-07-03	89.500	90.200	89.180	89.741	77.354	465,726
2023-06-30	89.360	89.820	89.120	89.120	76.818	415,644
2023-06-29	89.720	89.720	88.900	89.209	76.895	361,339
2023-06-28	89.740	90.400	89.460	89.500	77.146	617,564
2023-06-27	89.050	89.420	88.440	89.222	76.906	3,845,297
2023-06-26	88.450	88.760	88.020	88.589	76.360	1,081,585
2023-06-22	89.550	89.580	87.820	88.286	76.099	1,281,863
2023-06-21	92.040	92.040	89.640	89.658	77.282	1,980,200
2023-06-20	92.300	92.800	92.120	92.431	79.672	938,717
2023-06-19	93.150	93.320	92.080	92.884	80.062	1,897,302
2023-06-16	92.630	93.080	92.460	92.999	80.161	940,992
2023-06-15	92.470	92.840	92.020	92.469	79.705	359,581

← NewerPage 14 of 21 · 1,241 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.