Tele2 AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	131.13	131.45	129.25	129.92	95.521	469,206
2022-03-21	127.68	131.75	127.25	128.18	94.241	842,397
2022-03-18	131.05	131.60	126.35	128.42	94.422	1,469,040
2022-03-17	132.15	132.20	130.30	131.75	96.868	624,202
2022-03-16	131.43	132.30	130.00	130.08	95.642	894,983
2022-03-15	126.63	129.95	126.35	128.85	94.733	692,098
2022-03-14	125.95	127.30	124.65	125.54	92.305	2,535,052
2022-03-11	125.83	126.40	124.65	124.90	91.832	1,709,285
2022-03-10	126.75	127.05	124.75	125.92	92.582	372,500
2022-03-09	127.80	128.94	125.05	127.37	93.648	696,157
2022-03-08	123.68	127.00	123.50	125.36	92.166	1,838,051
2022-03-07	121.60	125.10	120.55	122.90	90.361	514,059
2022-03-04	125.33	125.95	123.15	124.16	91.286	409,510
2022-03-03	127.05	128.15	126.45	126.79	93.219	511,057
2022-03-02	125.03	128.60	123.70	127.57	93.798	819,794
2022-03-01	125.78	127.20	124.40	125.20	92.052	371,380
2022-02-28	123.40	125.75	123.25	125.73	92.443	1,645,809
2022-02-25	122.03	124.96	120.60	122.04	89.728	512,654
2022-02-24	123.90	124.90	120.90	121.67	89.453	1,370,293
2022-02-23	127.60	128.75	126.95	128.75	94.662	701,784
2022-02-22	127.35	128.30	126.60	127.70	93.890	828,461
2022-02-21	130.58	130.85	128.25	129.75	95.400	1,880,140
2022-02-18	131.20	132.15	130.30	131.26	96.510	479,261
2022-02-17	132.50	132.50	131.00	131.66	96.805	574,140
2022-02-16	133.55	133.70	131.80	132.81	97.646	585,824
2022-02-15	130.85	133.40	130.45	132.15	97.162	566,844
2022-02-14	133.55	133.55	129.60	130.85	96.210	1,207,232
2022-02-11	136.25	136.55	134.70	135.17	99.384	693,790
2022-02-10	136.93	138.65	136.10	136.57	100.41	388,316
2022-02-09	137.08	137.95	135.80	136.01	99.999	253,604
2022-02-08	135.83	137.35	135.10	136.83	100.60	341,839
2022-02-07	136.25	136.25	131.40	132.82	97.657	1,019,075
2022-02-04	138.33	139.20	136.25	136.89	100.65	691,346
2022-02-03	137.08	138.30	136.45	137.20	100.88	855,192
2022-02-02	134.65	137.05	134.45	137.05	100.76	1,177,045
2022-02-01	129.68	134.50	128.80	130.50	95.949	320,319
2022-01-31	136.83	136.85	134.94	135.43	99.577	315,121
2022-01-28	135.23	136.25	134.10	135.40	99.552	203,561
2022-01-27	132.33	135.30	131.70	133.99	98.516	154,133
2022-01-26	132.80	133.95	132.45	132.85	97.680	154,197
2022-01-25	131.13	132.40	130.60	132.00	97.050	250,942
2022-01-24	132.35	132.35	129.10	130.55	95.986	298,181
2022-01-21	132.03	132.85	131.75	132.52	97.434	173,250
2022-01-20	131.45	133.35	131.45	132.15	97.162	261,842
2022-01-19	128.78	131.70	128.60	131.09	96.381	376,013
2022-01-18	127.45	129.65	127.30	128.18	94.245	437,173
2022-01-17	126.23	127.55	125.65	126.45	92.971	97,602
2022-01-14	125.33	126.30	125.30	125.80	92.493	136,921
2022-01-13	125.08	125.95	124.70	125.80	92.493	225,224
2022-01-12	127.05	127.40	124.75	124.97	91.882	64,740
2022-01-11	126.58	127.50	125.70	126.18	92.770	647,492
2022-01-10	128.25	128.50	126.55	127.36	93.642	373,507
2022-01-07	130.10	130.10	127.60	129.67	95.341	541,669
2022-01-05	130.50	131.30	130.45	130.55	95.986	186,604
2022-01-04	130.23	131.60	129.90	130.41	95.884	727,350
2021-12-30	128.98	129.50	128.15	129.10	94.920	306,052
2021-12-29	127.80	128.65	127.30	128.52	94.497	265,306
2021-12-23	124.40	125.70	124.40	125.45	92.236	263,229
2021-12-22	124.40	124.40	123.55	124.05	91.207	75,233
2021-12-21	123.83	124.70	123.20	124.31	91.395	146,908

← NewerPage 20 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.