Tele2 AB (publ) (TLTZY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 1,835 |
| May 08, 2024 | 4.7000 | 5.2000 | 4.7000 | 5.2000 | 5.2000 | 4,700 |
| May 07, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| May 06, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 700 |
| May 03, 2024 | 4.6600 | 4.7650 | 4.5380 | 4.7200 | 4.7200 | 12,500 |
| May 02, 2024 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| May 01, 2024 | 4.8970 | 4.8970 | 4.8700 | 4.8700 | 4.8700 | 600 |
| Apr 30, 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| Apr 29, 2024 | 4.6890 | 4.8100 | 4.6890 | 4.8100 | 4.8100 | 300 |
| Apr 26, 2024 | 4.7380 | 4.7700 | 4.7380 | 4.7700 | 4.7700 | 1,000 |
| Apr 25, 2024 | 4.6020 | 4.6020 | 4.6020 | 4.6020 | 4.6020 | - |
| Apr 24, 2024 | 4.6020 | 4.6020 | 4.6020 | 4.6020 | 4.6020 | - |
| Apr 23, 2024 | 4.6020 | 4.6020 | 4.6020 | 4.6020 | 4.6020 | - |
| Apr 22, 2024 | 4.4920 | 4.6020 | 4.4920 | 4.6020 | 4.6020 | 900 |
| Apr 19, 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 2,700 |
| Apr 18, 2024 | 4.3400 | 4.4060 | 4.3400 | 4.4060 | 4.4060 | 4,900 |
| Apr 17, 2024 | 4.1700 | 4.2100 | 4.1700 | 4.2100 | 4.2100 | 700 |
| Apr 16, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 1,200 |
| Apr 15, 2024 | 4.2000 | 4.2000 | 4.1450 | 4.1450 | 4.1450 | 600 |
| Apr 12, 2024 | 4.2900 | 4.2900 | 4.2300 | 4.2300 | 4.2300 | 1,700 |
| Apr 11, 2024 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 400 |
| Apr 10, 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 300 |
| Apr 09, 2024 | 4.2700 | 4.3100 | 4.2650 | 4.3100 | 4.3100 | 9,300 |
| Apr 08, 2024 | 4.2700 | 4.3400 | 4.0800 | 4.3400 | 4.3400 | 9,900 |
| Apr 05, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 2,400 |
| Apr 04, 2024 | 4.1550 | 4.2700 | 4.1550 | 4.2700 | 4.2700 | 2,400 |
| Apr 03, 2024 | 4.0880 | 4.1100 | 4.0880 | 4.1100 | 4.1100 | 600 |
| Apr 02, 2024 | 4.0600 | 4.0600 | 4.0000 | 4.0280 | 4.0280 | 3,800 |
| Apr 01, 2024 | 4.1300 | 4.2300 | 4.0960 | 4.2300 | 4.2300 | 1,100 |
| Mar 28, 2024 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 18,800 |
| Mar 27, 2024 | 4.0600 | 4.0980 | 4.0210 | 4.0210 | 4.0210 | 1,300 |
| Mar 26, 2024 | 4.0900 | 4.0900 | 4.0700 | 4.0750 | 4.0750 | 3,000 |
| Mar 25, 2024 | 4.0750 | 4.1400 | 4.0700 | 4.1400 | 4.1400 | 6,500 |
| Mar 22, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 1,400 |
| Mar 21, 2024 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 400 |
| Mar 20, 2024 | 4.0100 | 4.1300 | 4.0100 | 4.1300 | 4.1300 | 800 |
| Mar 19, 2024 | 4.0900 | 4.0900 | 4.0450 | 4.0450 | 4.0450 | 1,800 |
| Mar 18, 2024 | 4.1110 | 4.1500 | 4.0900 | 4.0900 | 4.0900 | 3,300 |
| Mar 15, 2024 | 4.1620 | 4.1620 | 4.1620 | 4.1620 | 4.1620 | 200 |
| Mar 14, 2024 | 4.2720 | 4.2720 | 4.2300 | 4.2300 | 4.2300 | 900 |
| Mar 13, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 300 |
| Mar 12, 2024 | 4.2000 | 4.2000 | 4.0900 | 4.0900 | 4.0900 | 500 |
| Mar 11, 2024 | 3.9600 | 4.1800 | 3.9600 | 4.1800 | 4.1800 | 1,200 |
| Mar 08, 2024 | 4.1800 | 4.2000 | 4.1700 | 4.2000 | 4.2000 | 4,500 |
| Mar 07, 2024 | 4.2100 | 4.2100 | 4.1700 | 4.1700 | 4.1700 | 1,300 |
| Mar 06, 2024 | 4.1500 | 4.1700 | 4.1500 | 4.1650 | 4.1650 | 600 |
| Mar 05, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 300 |
| Mar 04, 2024 | 4.1200 | 4.1200 | 4.1100 | 4.1100 | 4.1100 | 3,300 |
| Mar 01, 2024 | 4.1500 | 4.1800 | 4.1500 | 4.1800 | 4.1800 | 1,100 |
| Feb 29, 2024 | 4.2300 | 4.2300 | 4.1300 | 4.1300 | 4.1300 | 23,500 |
| Feb 28, 2024 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | - |
| Feb 27, 2024 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | - |
| Feb 26, 2024 | 4.2430 | 4.2450 | 4.2100 | 4.2450 | 4.2450 | 800 |
| Feb 23, 2024 | 4.0300 | 4.1100 | 4.0100 | 4.0100 | 4.0100 | 1,500 |
| Feb 22, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 400 |
| Feb 21, 2024 | 3.9700 | 3.9930 | 3.9700 | 3.9930 | 3.9930 | 1,600 |
| Feb 20, 2024 | 4.0690 | 4.1400 | 4.0690 | 4.1400 | 4.1400 | 1,900 |
| Feb 16, 2024 | 3.9700 | 4.0000 | 3.9700 | 4.0000 | 4.0000 | 500 |
| Feb 15, 2024 | 4.0100 | 4.0300 | 3.9500 | 3.9500 | 3.9500 | 1,000 |
| Feb 14, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 400 |
| Feb 13, 2024 | 3.8950 | 3.9000 | 3.8950 | 3.9000 | 3.9000 | 600 |
| Feb 12, 2024 | 3.9320 | 3.9900 | 3.9320 | 3.9900 | 3.9900 | 900 |
| Feb 09, 2024 | 3.9150 | 3.9600 | 3.8200 | 3.8200 | 3.8200 | 3,600 |
| Feb 08, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 300 |
| Feb 07, 2024 | 3.9200 | 4.0700 | 3.9200 | 4.0700 | 4.0700 | 2,000 |
| Feb 06, 2024 | 4.0250 | 4.0250 | 4.0200 | 4.0200 | 4.0200 | 3,100 |
| Feb 05, 2024 | 3.9990 | 4.0800 | 3.9400 | 4.0800 | 4.0800 | 1,500 |
| Feb 02, 2024 | 4.1050 | 4.1800 | 4.0300 | 4.1800 | 4.1800 | 9,700 |
| Feb 01, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 400 |
| Jan 31, 2024 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 100 |
| Jan 30, 2024 | 4.0950 | 4.1120 | 4.0950 | 4.1120 | 4.1120 | 300 |
| Jan 29, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 1,000 |
| Jan 26, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 200 |
| Jan 25, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 200 |
| Jan 24, 2024 | 4.1100 | 4.1800 | 4.1100 | 4.1800 | 4.1800 | 700 |
| Jan 23, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| Jan 22, 2024 | 4.1700 | 4.1700 | 4.0800 | 4.0800 | 4.0800 | 800 |
| Jan 19, 2024 | 4.2700 | 4.2700 | 4.2100 | 4.2100 | 4.2100 | 800 |
| Jan 18, 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 400 |
| Jan 17, 2024 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | 1,200 |
| Jan 16, 2024 | 4.2100 | 4.2400 | 4.2100 | 4.2400 | 4.2400 | 400 |
| Jan 12, 2024 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | - |
| Jan 11, 2024 | 4.2260 | 4.2550 | 4.2260 | 4.2550 | 4.2550 | 800 |
| Jan 10, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 200 |
| Jan 09, 2024 | 4.3700 | 4.3700 | 4.3550 | 4.3550 | 4.3550 | 22,400 |
| Jan 08, 2024 | 4.3600 | 4.3700 | 4.3600 | 4.3700 | 4.3700 | 600 |
| Jan 05, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 100 |
| Jan 04, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 100 |
| Jan 03, 2024 | 4.2750 | 4.2800 | 4.2750 | 4.2800 | 4.2800 | 900 |
| Jan 02, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 500 |
| Dec 29, 2023 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 300 |
| Dec 28, 2023 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 300 |
| Dec 27, 2023 | 4.3100 | 4.4300 | 4.2900 | 4.2900 | 4.2900 | 2,000 |
| Dec 26, 2023 | 4.2000 | 4.2300 | 4.2000 | 4.2300 | 4.2300 | 600 |
| Dec 22, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 500 |
| Dec 21, 2023 | 4.0500 | 4.1800 | 4.0500 | 4.1800 | 4.1800 | 700 |
| Dec 20, 2023 | 4.1500 | 4.2800 | 4.1500 | 4.2800 | 4.2800 | 9,700 |
| Dec 19, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 400 |
| Dec 18, 2023 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| Dec 15, 2023 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 400 |
| *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.