Tele2 AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	103.05	103.05	98.900	99.640	80.152	619,586
2022-09-16	103.20	104.65	103.20	103.96	83.624	181,352
2022-09-15	108.60	108.65	103.10	103.18	82.999	582,762
2022-09-14	107.65	108.05	106.95	107.90	86.796	349,660
2022-09-13	108.20	108.85	107.55	107.92	86.809	563,886
2022-09-12	106.98	108.45	106.55	107.04	86.107	1,735,097
2022-09-09	105.95	107.50	105.85	106.81	85.920	134,321
2022-09-08	112.05	112.20	105.60	105.80	85.107	292,112
2022-09-07	112.95	113.40	111.85	112.11	90.185	130,206
2022-09-06	112.50	113.95	112.15	112.39	90.407	197,330
2022-09-05	113.35	113.45	111.95	112.41	90.425	80,881
2022-09-02	114.78	114.95	113.15	114.05	91.745	105,440
2022-09-01	113.65	115.45	112.80	114.82	92.364	376,331
2022-08-31	116.13	116.50	113.55	113.92	91.636	693,016
2022-08-30	114.15	116.95	114.15	116.06	93.362	627,207
2022-08-26	114.78	114.90	113.75	113.75	91.502	354,688
2022-08-25	114.15	114.95	114.00	114.61	92.195	86,617
2022-08-24	114.18	114.50	113.60	114.15	91.821	72,239
2022-08-23	117.05	117.85	114.50	114.62	92.203	854,735
2022-08-22	118.45	118.45	116.80	117.22	94.292	111,824
2022-08-19	117.45	118.40	117.45	118.31	95.174	234,849
2022-08-18	115.73	117.20	115.65	116.00	93.313	74,993
2022-08-17	115.43	116.45	115.25	115.79	93.142	145,097
2022-08-16	114.35	115.80	114.35	115.80	93.151	350,403
2022-08-15	114.60	115.05	113.70	114.00	91.703	185,737
2022-08-12	114.58	115.10	114.10	114.31	91.956	3,903,338
2022-08-11	115.68	116.30	114.35	114.99	92.496	363,685
2022-08-10	114.75	116.10	114.75	115.40	92.829	341,458
2022-08-09	113.50	115.00	112.80	113.64	91.411	371,295
2022-08-08	115.05	115.05	113.20	113.65	91.420	603,441
2022-08-05	113.33	114.65	112.82	113.42	91.236	301,784
2022-08-04	112.43	113.45	112.40	113.11	90.988	236,348
2022-08-03	114.18	114.45	112.90	113.65	91.418	233,655
2022-08-02	114.68	115.40	114.33	114.79	92.337	520,952
2022-08-01	115.80	116.85	115.35	115.84	93.183	398,477
2022-07-29	116.93	117.25	115.85	115.93	93.258	445,915
2022-07-28	115.65	116.70	114.25	116.45	93.674	571,438
2022-07-27	116.30	116.70	115.10	115.66	93.040	335,726
2022-07-26	116.08	116.15	115.05	116.00	93.312	607,505
2022-07-25	114.13	116.25	114.09	115.65	93.030	227,271
2022-07-22	115.43	115.59	113.95	114.64	92.218	518,425
2022-07-21	116.20	116.30	114.80	115.46	92.877	524,000
2022-07-20	115.65	115.85	114.50	114.92	92.440	814,628
2022-07-19	116.35	116.70	114.10	115.30	92.746	482,343
2022-07-18	117.60	118.25	116.00	117.57	94.573	710,374
2022-07-15	119.04	119.04	117.05	117.61	94.609	755,012
2022-07-14	120.60	120.60	117.60	117.95	94.882	2,320,171
2022-07-13	120.65	120.65	118.80	120.18	96.676	185,512
2022-07-12	119.85	121.15	119.30	119.87	96.428	381,009
2022-07-11	121.15	121.15	119.85	120.06	96.576	479,091
2022-07-08	119.35	121.40	119.00	119.15	95.846	779,526
2022-07-07	119.65	119.90	118.40	119.80	96.369	2,255,736
2022-07-06	119.33	119.74	118.15	118.52	95.342	228,563
2022-07-05	120.35	120.60	117.80	118.45	95.283	685,263
2022-07-04	119.63	120.25	119.25	119.40	96.047	375,618
2022-07-01	116.80	118.90	116.44	118.57	95.378	503,473
2022-06-30	117.10	117.15	115.40	116.00	93.313	754,907
2022-06-29	117.80	118.00	116.40	117.50	94.519	565,778
2022-06-28	115.95	117.45	115.95	116.00	93.312	625,223
2022-06-27	115.00	115.90	115.00	115.87	93.205	1,429,846

← NewerPage 18 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.