Tele2 AB (publ) (TEL2-B.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
As of 12:58PM CEST. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 101.55 | 101.85 | 100.70 | 101.00 | 101.00 | 771,077 |
| May 28, 2024 | 101.50 | 101.80 | 100.65 | 101.70 | 101.70 | 3,079,555 |
| May 27, 2024 | 101.05 | 101.40 | 100.45 | 101.40 | 101.40 | 1,612,065 |
| May 24, 2024 | 101.55 | 101.55 | 100.80 | 101.05 | 101.05 | 1,782,802 |
| May 23, 2024 | 101.45 | 103.45 | 100.95 | 101.55 | 101.55 | 2,700,721 |
| May 22, 2024 | 102.20 | 102.95 | 100.95 | 101.75 | 101.75 | 1,805,034 |
| May 21, 2024 | 102.25 | 102.30 | 101.25 | 102.30 | 102.30 | 2,137,432 |
| May 20, 2024 | 101.55 | 102.30 | 100.90 | 102.30 | 102.30 | 1,767,049 |
| May 17, 2024 | 101.50 | 101.90 | 100.60 | 101.55 | 101.55 | 2,893,061 |
| May 16, 2024 | 102.30 | 103.15 | 101.25 | 101.50 | 101.50 | 5,566,708 |
| May 16, 2024 | 3.45 Dividend | |||||
| May 15, 2024 | 105.90 | 106.70 | 105.15 | 106.00 | 102.55 | 3,738,312 |
| May 14, 2024 | 104.30 | 105.90 | 104.15 | 105.70 | 102.26 | 2,585,489 |
| May 13, 2024 | 104.80 | 104.80 | 103.85 | 104.20 | 100.81 | 1,621,616 |
| May 10, 2024 | 103.45 | 105.00 | 103.45 | 104.55 | 101.15 | 2,469,323 |
| May 08, 2024 | 102.70 | 103.45 | 102.35 | 102.35 | 99.02 | 975,439 |
| May 07, 2024 | 103.65 | 104.05 | 102.40 | 102.70 | 99.36 | 2,817,416 |
| May 06, 2024 | 102.70 | 104.05 | 102.70 | 103.60 | 100.23 | 1,176,483 |
| May 03, 2024 | 103.65 | 103.85 | 102.30 | 102.65 | 99.31 | 1,694,339 |
| May 02, 2024 | 103.15 | 104.15 | 102.60 | 103.15 | 99.79 | 2,177,375 |
| Apr 30, 2024 | 105.00 | 105.00 | 102.90 | 103.10 | 99.74 | 2,121,236 |
| Apr 29, 2024 | 104.70 | 105.00 | 103.55 | 105.00 | 101.58 | 2,340,847 |
| Apr 26, 2024 | 103.55 | 104.95 | 103.05 | 104.65 | 101.24 | 1,913,591 |
| Apr 25, 2024 | 104.25 | 104.25 | 102.80 | 103.55 | 100.18 | 2,458,114 |
| Apr 24, 2024 | 104.10 | 104.40 | 103.40 | 104.25 | 100.86 | 2,405,211 |
| Apr 23, 2024 | 103.00 | 104.25 | 102.60 | 104.10 | 100.71 | 2,706,259 |
| Apr 22, 2024 | 101.35 | 102.55 | 101.00 | 102.35 | 99.02 | 3,987,622 |
| Apr 19, 2024 | 99.22 | 101.30 | 98.62 | 100.85 | 97.57 | 3,869,053 |
| Apr 18, 2024 | 94.92 | 99.58 | 94.24 | 98.82 | 95.60 | 6,018,709 |
| Apr 17, 2024 | 91.40 | 93.08 | 91.26 | 92.60 | 89.59 | 2,640,133 |
| Apr 16, 2024 | 92.68 | 92.92 | 91.10 | 91.40 | 88.43 | 2,924,380 |
| Apr 15, 2024 | 93.40 | 93.60 | 92.64 | 92.78 | 89.76 | 2,072,433 |
| Apr 12, 2024 | 92.90 | 94.72 | 92.78 | 93.42 | 90.38 | 3,599,486 |
| Apr 11, 2024 | 92.10 | 93.40 | 91.84 | 92.38 | 89.37 | 4,090,208 |
| Apr 10, 2024 | 91.80 | 92.84 | 91.50 | 91.96 | 88.97 | 1,853,338 |
| Apr 09, 2024 | 92.00 | 92.00 | 90.52 | 91.34 | 88.37 | 2,428,243 |
| Apr 08, 2024 | 91.00 | 91.94 | 90.86 | 91.80 | 88.81 | 2,302,843 |
| Apr 05, 2024 | 90.92 | 91.26 | 90.44 | 90.74 | 87.79 | 2,866,187 |
| Apr 04, 2024 | 89.82 | 91.30 | 89.60 | 91.02 | 88.06 | 3,053,797 |
| Apr 03, 2024 | 87.02 | 89.98 | 86.98 | 89.50 | 86.59 | 3,076,465 |
| Apr 02, 2024 | 87.90 | 89.12 | 86.72 | 86.98 | 84.15 | 3,459,888 |
| Mar 28, 2024 | 87.26 | 88.28 | 87.08 | 87.90 | 85.04 | 1,601,324 |
| Mar 27, 2024 | 86.82 | 87.96 | 86.60 | 87.26 | 84.42 | 2,963,047 |
| Mar 26, 2024 | 87.58 | 87.94 | 87.18 | 87.82 | 84.96 | 2,016,666 |
| Mar 25, 2024 | 86.98 | 87.82 | 86.68 | 87.52 | 84.67 | 2,093,522 |
| Mar 22, 2024 | 86.04 | 87.72 | 85.80 | 86.98 | 84.15 | 2,729,713 |
| Mar 21, 2024 | 86.64 | 87.00 | 85.24 | 86.08 | 83.28 | 3,469,936 |
| Mar 20, 2024 | 85.96 | 86.46 | 85.34 | 86.44 | 83.63 | 1,813,421 |
| Mar 19, 2024 | 86.80 | 87.02 | 85.80 | 85.94 | 83.14 | 2,679,644 |
| Mar 18, 2024 | 88.34 | 88.50 | 86.62 | 86.62 | 83.80 | 2,536,861 |
| Mar 15, 2024 | 87.72 | 88.80 | 87.72 | 88.14 | 85.27 | 4,625,517 |
| Mar 14, 2024 | 87.50 | 88.50 | 87.50 | 87.72 | 84.86 | 2,002,879 |
| Mar 13, 2024 | 86.64 | 87.66 | 86.30 | 87.50 | 84.65 | 1,983,055 |
| Mar 12, 2024 | 86.64 | 87.60 | 86.56 | 86.64 | 83.82 | 1,961,441 |
| Mar 11, 2024 | 86.46 | 87.08 | 86.00 | 86.50 | 83.68 | 1,538,426 |
| Mar 08, 2024 | 86.16 | 86.50 | 85.70 | 86.50 | 83.68 | 2,264,253 |
| Mar 07, 2024 | 86.58 | 87.74 | 86.08 | 86.32 | 83.51 | 2,048,133 |
| Mar 06, 2024 | 86.64 | 87.08 | 86.24 | 86.52 | 83.70 | 1,380,351 |
| Mar 05, 2024 | 85.74 | 87.02 | 85.20 | 86.64 | 83.82 | 1,911,937 |
| Mar 04, 2024 | 86.78 | 86.90 | 85.44 | 85.74 | 82.95 | 1,460,743 |
| Mar 01, 2024 | 87.02 | 87.70 | 86.74 | 86.78 | 83.96 | 1,455,887 |
| Feb 29, 2024 | 86.50 | 87.18 | 85.72 | 86.92 | 84.09 | 3,840,942 |
| Feb 28, 2024 | 87.62 | 88.18 | 85.86 | 86.50 | 83.68 | 2,637,335 |
| Feb 27, 2024 | 87.40 | 87.92 | 86.70 | 87.42 | 84.57 | 2,909,804 |
| Feb 26, 2024 | 91.76 | 91.76 | 87.54 | 87.84 | 84.98 | 9,255,717 |
| Feb 23, 2024 | 83.38 | 83.66 | 82.14 | 83.42 | 80.70 | 2,387,046 |
| Feb 22, 2024 | 83.60 | 84.00 | 82.84 | 83.34 | 80.63 | 2,377,673 |
| Feb 21, 2024 | 84.74 | 84.98 | 83.28 | 83.42 | 80.70 | 1,964,421 |
| Feb 20, 2024 | 83.44 | 85.06 | 82.88 | 84.92 | 82.16 | 2,007,007 |
| Feb 19, 2024 | 83.44 | 84.48 | 83.44 | 83.44 | 80.72 | 1,871,650 |
| Feb 16, 2024 | 84.20 | 84.32 | 83.18 | 83.44 | 80.72 | 2,930,351 |
| Feb 15, 2024 | 83.40 | 84.24 | 83.12 | 84.14 | 81.40 | 2,062,075 |
| Feb 14, 2024 | 82.22 | 83.96 | 82.14 | 83.36 | 80.65 | 2,734,861 |
| Feb 13, 2024 | 83.20 | 84.04 | 82.18 | 82.22 | 79.54 | 2,658,582 |
| Feb 12, 2024 | 82.00 | 83.18 | 81.96 | 83.18 | 80.47 | 1,547,698 |
| Feb 09, 2024 | 83.06 | 83.30 | 81.72 | 81.96 | 79.29 | 3,045,496 |
| Feb 08, 2024 | 84.00 | 84.24 | 83.00 | 83.36 | 80.65 | 2,264,793 |
| Feb 07, 2024 | 84.50 | 84.88 | 83.74 | 83.86 | 81.13 | 2,605,550 |
| Feb 06, 2024 | 84.84 | 84.94 | 84.14 | 84.56 | 81.81 | 1,721,136 |
| Feb 05, 2024 | 86.46 | 87.40 | 84.78 | 84.78 | 82.02 | 2,224,921 |
| Feb 02, 2024 | 86.94 | 88.36 | 86.22 | 86.22 | 83.41 | 1,683,477 |
| Feb 01, 2024 | 89.00 | 89.44 | 86.76 | 86.88 | 84.05 | 2,843,404 |
| Jan 31, 2024 | 84.64 | 89.10 | 84.26 | 88.86 | 85.97 | 7,659,565 |
| Jan 30, 2024 | 87.50 | 89.80 | 83.94 | 84.64 | 81.89 | 12,307,953 |
| Jan 29, 2024 | 88.26 | 88.36 | 86.12 | 86.22 | 83.41 | 3,592,278 |
| Jan 26, 2024 | 86.86 | 88.30 | 86.00 | 88.26 | 85.39 | 3,974,095 |
| Jan 25, 2024 | 86.64 | 87.20 | 86.30 | 87.18 | 84.34 | 2,405,135 |
| Jan 24, 2024 | 87.28 | 87.54 | 86.78 | 87.02 | 84.19 | 2,543,141 |
| Jan 23, 2024 | 87.20 | 87.54 | 86.72 | 86.98 | 84.15 | 2,869,058 |
| Jan 22, 2024 | 88.56 | 89.08 | 86.94 | 87.04 | 84.21 | 2,067,443 |
| Jan 19, 2024 | 88.92 | 89.54 | 88.24 | 88.26 | 85.39 | 1,799,173 |
| Jan 18, 2024 | 88.60 | 89.20 | 87.92 | 88.92 | 86.03 | 1,851,180 |
| Jan 17, 2024 | 88.48 | 89.46 | 87.96 | 88.44 | 85.56 | 2,219,670 |
| Jan 16, 2024 | 89.50 | 89.60 | 88.24 | 88.68 | 85.79 | 1,327,367 |
| Jan 15, 2024 | 88.22 | 89.50 | 88.02 | 89.50 | 86.59 | 1,654,516 |
| Jan 12, 2024 | 87.36 | 87.84 | 87.08 | 87.80 | 84.94 | 1,812,112 |
| Jan 11, 2024 | 89.14 | 89.24 | 85.54 | 87.70 | 84.85 | 4,040,304 |
| Jan 10, 2024 | 89.22 | 89.32 | 88.52 | 88.92 | 86.03 | 1,296,938 |
| Jan 09, 2024 | 89.50 | 89.80 | 88.76 | 89.38 | 86.47 | 1,470,858 |
| Jan 08, 2024 | 89.42 | 89.86 | 87.86 | 89.42 | 86.51 | 1,711,234 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.