Tele2 AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	122.08	123.35	121.35	123.30	90.655	194,518
2021-12-17	120.95	123.05	120.10	120.10	88.302	388,259
2021-12-16	126.70	126.70	120.10	121.65	89.442	690,813
2021-12-15	127.33	127.65	125.70	127.05	93.412	232,176
2021-12-14	127.68	128.80	127.33	128.55	94.515	150,119
2021-12-13	127.75	128.70	127.40	127.45	93.706	191,813
2021-12-10	126.93	128.05	126.75	127.25	93.559	117,986
2021-12-09	129.65	129.85	126.75	127.99	94.105	141,809
2021-12-08	130.13	131.15	128.80	129.00	94.846	1,937,354
2021-12-07	128.73	130.25	128.40	130.07	95.634	84,626
2021-12-06	127.78	129.01	127.05	128.85	94.736	203,212
2021-12-03	128.20	128.65	126.80	127.79	93.954	88,022
2021-12-02	129.60	129.60	127.15	127.64	93.846	193,684
2021-12-01	129.63	130.15	129.00	129.40	95.143	256,154
2021-11-30	130.50	131.05	128.95	129.54	95.244	893,985
2021-11-29	129.00	131.85	128.60	129.50	95.214	230,691
2021-11-26	129.35	129.90	128.75	129.03	94.867	699,957
2021-11-25	129.73	130.75	128.70	129.95	95.545	209,154
2021-11-24	127.35	130.60	127.15	128.97	94.821	486,534
2021-11-23	126.58	127.55	126.05	126.80	93.230	327,615
2021-11-22	124.40	127.70	124.40	126.40	92.931	1,512,233
2021-11-19	123.83	125.15	123.75	124.22	91.330	2,758,756
2021-11-18	123.75	124.15	123.30	123.75	90.984	92,552
2021-11-17	123.98	124.35	123.30	123.85	91.060	56,798
2021-11-16	124.93	125.65	123.89	123.89	91.087	4,648,254
2021-11-15	123.45	125.10	123.25	124.52	91.550	85,414
2021-11-12	124.38	124.50	123.25	123.72	90.967	2,380,602
2021-11-11	124.95	125.95	123.60	124.19	91.308	81,098
2021-11-10	123.35	125.55	123.35	125.05	91.942	1,477,417
2021-11-09	122.25	123.50	122.25	123.30	90.655	71,571
2021-11-08	121.30	122.30	121.05	121.35	89.219	98,888
2021-11-05	123.38	123.85	120.40	122.09	89.768	203,828
2021-11-04	123.28	123.60	122.70	122.97	90.415	93,990
2021-11-03	122.73	123.25	121.90	122.19	89.839	204,609
2021-11-02	121.50	123.00	121.10	121.45	89.295	72,262
2021-11-01	121.43	122.70	121.15	121.62	89.422	107,556
2021-10-29	122.50	122.85	121.10	121.17	89.088	170,125
2021-10-28	123.85	123.85	122.50	122.65	90.177	544,502
2021-10-27	125.25	125.55	123.95	124.15	91.280	583,648
2021-10-26	122.95	125.25	122.50	125.24	92.080	85,115
2021-10-25	122.18	123.75	121.70	123.31	90.664	178,681
2021-10-22	123.15	123.15	121.60	121.89	89.617	303,100
2021-10-21	123.78	123.95	122.85	123.53	90.823	413,819
2021-10-20	123.80	124.40	122.45	123.80	91.023	451,209
2021-10-19	127.20	127.20	122.55	123.80	91.023	729,213
2021-10-18	128.60	129.90	128.60	129.10	94.920	132,576
2021-10-15	128.75	129.45	128.45	128.62	94.565	389,018
2021-10-14	127.38	128.65	127.30	128.33	94.353	257,174

← NewerPage 21 of 21 · 1,248 trading days

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.