Tele2 AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	114.55	115.70	113.70	114.28	91.926	484,225
2022-06-22	111.83	115.55	111.75	114.43	92.048	992,986
2022-06-21	113.95	114.00	111.95	112.30	90.332	514,498
2022-06-20	113.43	114.65	112.85	113.30	91.138	2,043,200
2022-06-17	113.18	114.35	112.85	113.24	91.089	589,638
2022-06-16	113.45	114.50	112.45	113.02	90.912	423,339
2022-06-15	115.20	115.35	113.65	114.60	92.184	750,536
2022-06-14	115.80	117.20	114.85	115.21	92.674	470,605
2022-06-13	117.53	117.55	115.35	116.50	93.716	845,090
2022-06-10	119.45	119.45	116.90	118.35	95.199	744,544
2022-06-09	118.83	120.15	118.75	119.31	95.972	605,666
2022-06-08	120.60	121.00	118.56	120.20	96.691	736,877
2022-06-07	121.65	122.15	119.35	120.30	96.770	1,229,238
2022-06-01	120.25	120.60	119.05	119.72	96.302	788,754
2022-05-31	120.25	120.30	117.70	120.10	96.609	2,454,689
2022-05-30	122.18	122.65	119.80	120.48	96.918	4,268,156
2022-05-27	120.63	121.75	119.40	120.19	96.679	2,327,212
2022-05-25	119.88	121.05	119.40	120.01	96.536	683,273
2022-05-24	119.85	121.89	118.45	121.89	98.053	2,828,117
2022-05-23	129.00	130.00	127.85	128.98	103.75	1,098,351
2022-05-20	130.45	130.45	128.05	129.60	104.25	1,369,683
2022-05-19	130.58	131.20	129.40	130.20	104.74	180,082
2022-05-18	133.20	133.25	130.75	131.29	105.61	428,978
2022-05-17	133.80	133.80	132.10	133.26	107.20	277,704
2022-05-16	132.00	134.30	132.00	133.02	107.00	976,970
2022-05-13	132.38	133.40	131.85	132.28	106.41	271,219
2022-05-12	130.95	132.70	130.55	131.13	105.48	1,067,501
2022-05-11	131.10	131.50	129.20	130.96	105.35	624,141
2022-05-10	128.88	131.10	127.90	128.33	103.23	815,557
2022-05-09	129.18	129.45	128.15	128.79	103.60	813,248
2022-05-06	131.00	131.35	129.10	130.66	105.11	7,758,431
2022-05-05	132.28	132.90	130.55	131.89	106.09	2,704,997
2022-05-04	131.48	132.25	130.45	131.86	106.07	802,529
2022-05-03	128.03	132.10	127.75	130.31	104.83	6,423,438
2022-04-29	133.55	133.55	127.20	130.28	104.80	2,826,238
2022-04-28	153.13	153.60	150.00	151.18	111.15	1,573,513
2022-04-27	151.85	153.15	151.20	152.02	111.77	1,417,598
2022-04-26	151.03	153.55	150.50	151.75	111.57	3,168,411
2022-04-25	145.20	149.75	144.20	145.20	106.76	632,053
2022-04-22	145.30	147.20	144.60	145.69	107.12	13,704,160
2022-04-21	145.35	146.95	141.85	145.05	106.65	2,981,077
2022-04-20	146.90	146.90	144.95	145.55	107.01	1,299,593
2022-04-19	147.10	148.05	145.70	147.13	108.17	5,472,374
2022-04-14	149.95	149.95	146.25	147.96	108.78	247,657
2022-04-13	149.13	150.85	149.10	149.90	110.21	460,040
2022-04-12	147.50	148.95	146.85	148.61	109.26	748,310
2022-04-11	147.58	148.80	147.40	147.87	108.72	855,136
2022-04-08	146.85	147.95	146.40	146.88	107.99	458,346
2022-04-07	145.83	146.75	145.35	146.16	107.46	344,828
2022-04-06	145.80	146.20	143.30	145.72	107.14	536,881
2022-04-05	144.20	146.70	144.05	146.02	107.36	1,893,141
2022-04-04	144.25	144.40	143.25	143.52	105.52	2,627,251
2022-04-01	142.70	144.20	141.35	142.76	104.96	1,913,427
2022-03-31	140.05	142.65	140.00	141.25	103.85	2,918,321
2022-03-30	138.08	139.76	137.30	137.95	101.43	254,489
2022-03-29	138.28	138.90	136.40	137.14	100.83	496,048
2022-03-28	134.90	138.10	134.90	136.80	100.58	1,867,309
2022-03-25	133.08	135.25	131.65	133.42	98.095	902,751
2022-03-24	129.28	131.10	128.90	130.40	95.872	605,631
2022-03-23	129.50	129.95	127.65	128.43	94.426	1,252,808

← NewerPage 19 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.