Tele2 AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	94.350	95.160	92.060	94.790	79.089	410,531
2022-12-12	94.050	94.480	93.640	94.180	78.580	199,828
2022-12-09	93.690	94.120	93.120	94.050	78.472	362,625
2022-12-08	93.940	94.200	92.540	93.660	78.146	132,234
2022-12-07	94.180	94.820	92.840	93.820	78.280	304,010
2022-12-06	94.900	95.280	93.860	94.020	78.447	198,667
2022-12-05	93.980	95.260	93.420	94.681	78.998	174,439
2022-12-02	94.310	95.223	93.500	94.194	78.592	159,277
2022-12-01	93.770	94.720	93.740	94.173	78.575	106,482
2022-11-30	93.770	94.060	92.500	92.820	77.446	489,121
2022-11-29	94.160	94.520	93.020	93.318	77.861	119,328
2022-11-28	95.660	95.740	94.020	94.020	78.447	151,165
2022-11-25	95.380	95.960	95.360	95.557	79.729	130,460
2022-11-24	94.870	95.720	94.820	95.017	79.278	147,650
2022-11-23	94.770	95.060	94.060	94.840	79.131	220,076
2022-11-22	95.020	95.480	94.300	94.661	78.982	448,147
2022-11-21	93.320	95.660	93.200	95.200	79.431	434,713
2022-11-18	92.830	93.500	92.640	93.260	77.813	165,212
2022-11-17	92.920	93.300	92.000	92.440	77.128	280,859
2022-11-16	92.480	93.160	91.520	92.760	77.395	361,744
2022-11-15	92.640	93.460	91.960	92.440	77.128	349,414
2022-11-14	91.360	93.040	91.140	92.676	77.325	257,421
2022-11-11	92.160	92.160	90.680	91.126	76.032	511,364
2022-11-10	91.320	92.860	90.560	92.282	76.997	191,046
2022-11-09	91.470	91.720	89.980	91.460	76.311	570,922
2022-11-08	91.430	92.280	91.320	91.677	76.491	825,064
2022-11-07	91.200	91.500	90.860	91.334	76.205	1,238,279
2022-11-04	90.810	90.820	90.200	90.800	75.760	225,113
2022-11-03	90.880	91.380	90.220	90.560	75.560	216,401
2022-11-02	90.350	91.480	90.040	90.754	75.722	232,875
2022-11-01	90.550	90.860	90.000	90.437	75.457	416,680
2022-10-31	90.040	90.880	89.580	90.520	75.526	292,482
2022-10-28	88.020	90.080	88.000	89.542	74.710	161,274
2022-10-27	88.240	89.040	87.920	88.440	73.791	492,166
2022-10-26	88.480	88.680	87.520	88.040	73.457	191,897
2022-10-25	87.880	88.600	87.880	88.560	73.891	620,671
2022-10-24	87.630	88.460	87.100	87.235	72.786	213,819
2022-10-21	88.760	88.760	86.600	87.200	72.756	973,711
2022-10-20	89.720	90.080	86.000	88.747	74.047	1,098,073
2022-10-19	90.940	91.000	88.880	89.257	74.473	3,773,371
2022-10-18	91.500	91.600	89.100	90.762	75.728	20,011,711
2022-10-17	91.170	91.920	90.880	91.364	76.230	14,985,670
2022-10-14	90.260	91.560	90.160	91.028	75.950	218,835
2022-10-13	88.240	89.340	87.180	88.420	73.774	1,797,504
2022-10-12	90.440	90.620	88.440	89.560	74.725	4,064,405
2022-10-11	90.260	91.380	89.740	90.516	75.523	822,980
2022-10-10	89.900	91.020	89.900	90.126	75.198	627,668
2022-10-07	95.140	95.680	93.100	93.332	75.077	2,775,742
2022-10-06	95.900	96.400	95.300	95.743	77.017	193,571
2022-10-05	99.040	99.040	95.431	96.478	77.608	751,194
2022-10-04	98.880	100.00	98.760	99.488	80.030	8,143,367
2022-10-03	96.120	99.600	95.080	99.277	79.860	23,558,680
2022-09-30	96.530	97.220	95.500	96.470	77.602	2,022,066
2022-09-29	97.568	97.568	94.040	94.634	76.125	327,348
2022-09-28	98.875	99.100	96.340	98.010	78.840	7,168,789
2022-09-27	97.990	99.060	97.660	98.555	79.279	143,374
2022-09-26	99.850	99.880	97.260	97.890	78.744	179,951
2022-09-23	100.72	101.45	100.00	100.51	80.848	1,580,114
2022-09-22	101.24	102.05	100.98	101.19	81.401	102,631
2022-09-21	99.920	101.85	99.437	100.12	80.534	275,318

← NewerPage 17 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.