Tele2 AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	92.780	93.640	91.820	92.418	79.661	1,173,565
2023-06-13	94.100	94.120	92.720	92.820	80.007	770,189
2023-06-12	94.360	94.360	93.700	93.817	80.867	396,346
2023-06-09	94.230	94.460	93.420	94.311	81.292	270,527
2023-06-08	95.030	95.040	93.900	93.906	80.943	529,294
2023-06-07	95.480	95.840	94.500	95.186	82.046	960,752
2023-06-05	95.590	96.380	95.300	95.620	82.421	187,511
2023-06-02	98.265	98.580	94.911	94.920	81.817	635,978
2023-06-01	98.715	98.820	97.520	98.260	84.696	721,390
2023-05-31	100.20	100.70	97.060	97.850	84.343	924,330
2023-05-30	101.71	102.75	100.35	100.68	86.782	209,625
2023-05-26	101.61	102.50	101.20	101.94	87.873	995,989
2023-05-25	102.45	102.90	99.480	100.20	86.366	427,915
2023-05-24	101.16	102.60	100.80	101.79	87.743	2,886,042
2023-05-23	100.45	101.30	100.25	101.04	87.088	8,067,211
2023-05-22	101.07	101.95	99.780	101.41	87.412	2,704,679
2023-05-19	100.82	101.50	99.740	101.20	87.230	375,356
2023-05-17	101.80	101.80	101.05	101.43	87.428	63,380
2023-05-16	102.15	102.25	100.90	101.79	87.742	132,517
2023-05-15	105.40	106.20	105.40	106.19	88.600	134,946
2023-05-12	105.25	105.50	104.10	104.65	87.316	124,606
2023-05-11	105.05	106.10	105.05	105.36	87.909	250,832
2023-05-10	105.33	106.30	104.75	105.27	87.836	431,830
2023-05-09	105.60	105.60	104.10	105.09	87.683	11,298,910
2023-05-05	105.00	106.05	104.55	105.86	88.326	10,421,640
2023-05-04	105.45	105.60	103.85	104.91	87.533	3,545,509
2023-05-03	105.35	105.80	104.55	105.65	88.147	2,146,005
2023-05-02	108.95	108.95	105.10	105.69	88.186	534,035
2023-04-28	108.60	109.75	108.20	108.73	90.721	10,454,580
2023-04-27	108.43	108.85	107.45	108.51	90.537	1,436,804
2023-04-26	104.73	108.60	104.70	106.80	89.111	19,743,020
2023-04-25	102.78	104.60	102.70	104.20	86.937	607,984
2023-04-24	105.18	106.15	102.15	102.21	85.280	3,073,443
2023-04-21	102.23	105.20	101.30	104.60	87.278	935,011
2023-04-20	106.73	107.15	105.05	105.97	88.414	952,655
2023-04-19	105.55	106.80	105.55	106.48	88.847	1,085,093
2023-04-18	105.65	105.85	104.85	105.10	87.690	145,860
2023-04-17	104.60	105.50	103.95	105.38	87.922	1,646,367
2023-04-14	106.08	106.70	105.30	105.62	88.126	189,918
2023-04-13	105.30	106.15	104.90	105.67	88.164	386,769
2023-04-12	104.95	105.75	104.85	105.47	88.002	406,366
2023-04-11	104.68	106.45	104.65	105.27	87.831	2,539,179
2023-04-06	103.28	104.90	103.00	103.25	86.148	212,848
2023-04-05	101.94	103.25	101.65	103.25	86.148	68,145
2023-04-04	102.40	102.70	101.30	101.77	84.909	372,368
2023-04-03	103.23	103.50	101.80	102.25	85.314	285,051
2023-03-31	100.70	103.45	100.70	101.40	84.608	409,378
2023-03-30	102.68	102.95	100.25	100.82	84.119	1,528,176
2023-03-29	99.700	101.75	99.580	101.70	84.855	469,322
2023-03-28	100.15	100.85	99.340	100.02	83.455	930,827
2023-03-27	98.595	100.65	98.500	100.55	83.895	2,022,847
2023-03-24	99.595	100.23	98.420	100.23	83.629	3,822,501
2023-03-23	98.330	99.900	97.120	98.451	82.144	171,707
2023-03-22	98.700	98.700	97.880	98.350	82.059	542,199
2023-03-21	100.20	100.20	98.540	98.990	82.594	290,793
2023-03-20	99.465	100.75	98.680	99.569	83.077	1,055,824
2023-03-17	98.680	101.95	98.680	99.832	83.296	620,895
2023-03-16	97.930	99.020	97.460	98.035	81.796	544,843
2023-03-15	98.200	98.780	96.620	97.922	81.703	222,043
2023-03-14	97.540	99.100	97.440	98.123	81.870	325,991

← NewerPage 15 of 21 · 1,248 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.