Tele2 AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	97.720	97.840	96.000	96.631	80.625	143,229
2023-03-10	97.560	98.080	96.980	97.590	81.425	116,014
2023-03-09	98.095	99.280	97.740	98.570	82.243	1,379,743
2023-03-08	96.820	98.500	96.580	98.317	82.032	166,047
2023-03-07	96.940	98.160	96.480	97.394	81.262	360,340
2023-03-06	96.570	97.443	96.440	97.443	81.303	344,289
2023-03-03	95.170	96.220	95.140	96.090	80.174	82,146
2023-03-02	94.470	95.380	94.080	94.836	79.128	437,652
2023-03-01	96.390	96.440	94.360	95.201	79.432	1,577,306
2023-02-28	95.620	96.860	95.080	96.135	80.212	381,069
2023-02-27	94.460	95.720	94.360	95.455	79.644	730,808
2023-02-24	94.590	95.800	94.220	94.280	78.664	234,813
2023-02-23	96.300	96.300	94.451	94.884	79.168	2,113,613
2023-02-22	94.520	96.506	93.980	94.500	78.847	249,016
2023-02-21	94.520	94.540	93.760	94.470	78.822	322,411
2023-02-20	93.800	94.440	93.460	93.888	78.336	263,262
2023-02-17	92.780	94.220	92.360	92.800	77.429	299,966
2023-02-16	93.530	94.440	92.940	93.817	78.277	158,164
2023-02-15	93.570	94.160	93.040	93.189	77.754	255,615
2023-02-14	92.140	94.680	92.140	93.500	78.013	1,377,584
2023-02-13	92.640	92.860	91.540	91.620	76.444	214,525
2023-02-10	91.860	92.800	91.520	92.500	77.179	403,845
2023-02-09	93.660	93.920	91.840	92.009	76.769	202,500
2023-02-08	92.900	94.160	92.900	93.000	77.596	122,609
2023-02-07	90.970	93.463	90.920	92.200	76.928	314,862
2023-02-06	92.280	93.080	90.620	91.020	75.944	1,131,350
2023-02-03	93.830	93.920	92.260	92.300	77.012	163,628
2023-02-02	90.420	94.200	90.200	94.200	78.597	2,197,451
2023-02-01	89.780	90.880	89.220	89.784	74.912	343,231
2023-01-31	92.670	92.680	88.300	90.557	75.557	1,119,255
2023-01-30	94.680	94.960	93.896	93.921	78.364	897,171
2023-01-27	92.760	95.120	92.560	94.338	78.712	669,521
2023-01-26	92.870	93.340	92.040	92.719	77.361	420,767
2023-01-25	93.440	93.440	91.360	91.604	76.431	346,248
2023-01-24	93.920	94.200	93.080	94.050	78.472	93,650
2023-01-23	94.100	94.200	93.060	93.567	78.069	110,325
2023-01-20	93.090	94.080	92.720	93.681	78.164	219,169
2023-01-19	92.980	93.500	92.700	92.720	77.362	105,081
2023-01-18	95.230	95.860	93.140	93.140	77.713	572,544
2023-01-17	94.860	96.600	94.860	95.000	79.264	500,611
2023-01-16	94.270	94.900	94.020	94.631	78.956	481,785
2023-01-13	94.550	96.100	94.020	94.146	78.552	423,735
2023-01-12	92.300	94.740	92.300	94.083	78.500	204,973
2023-01-11	91.060	92.500	90.960	92.036	76.791	712,056
2023-01-10	91.340	91.560	90.660	90.978	75.909	530,555
2023-01-09	91.080	92.100	90.760	91.800	76.594	445,326
2023-01-05	88.980	90.460	88.980	90.380	75.410	141,482
2023-01-04	88.090	89.300	87.560	88.920	74.192	302,619
2023-01-03	86.440	88.200	86.340	87.978	73.405	210,213
2022-12-30	85.880	86.240	85.100	85.703	71.508	392,213
2022-12-29	84.730	86.460	84.120	86.460	72.139	148,649
2022-12-28	85.466	85.466	84.372	84.397	70.418	108,270
2022-12-23	85.290	85.800	84.900	85.272	71.148	400,835
2022-12-22	86.040	86.180	84.740	85.120	71.021	385,983
2022-12-21	84.560	86.340	84.560	86.100	71.839	655,165
2022-12-20	84.960	85.260	83.280	84.405	70.424	443,523
2022-12-19	86.620	86.920	85.257	86.500	72.172	517,445
2022-12-16	91.810	91.860	85.820	87.816	73.271	552,290
2022-12-15	93.670	94.140	92.220	93.378	77.911	201,689
2022-12-14	94.360	94.360	92.300	93.606	78.101	363,731

← NewerPage 16 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.