Tele2 AB (publ) (TEL2-A.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 03:00PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 100.00 | 104.00 | 100.00 | 104.00 | 104.00 | 189 |
| 16 May 2024 | 106.00 | 106.00 | 103.00 | 105.00 | 105.00 | 474 |
| 16 May 2024 | 3.45 Dividend | |||||
| 15 May 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 104.55 | 662 |
| 14 May 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 102.61 | 508 |
| 13 May 2024 | 108.00 | 108.00 | 106.00 | 107.00 | 103.58 | 569 |
| 10 May 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 102.61 | 2,563 |
| 08 May 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 102.61 | 421 |
| 07 May 2024 | 109.00 | 109.00 | 106.00 | 106.00 | 102.61 | 2,713 |
| 06 May 2024 | 106.00 | 106.00 | 105.00 | 105.00 | 101.65 | 957 |
| 03 May 2024 | 104.00 | 106.00 | 104.00 | 106.00 | 102.61 | 487 |
| 02 May 2024 | 106.00 | 107.00 | 104.00 | 104.00 | 100.68 | 1,686 |
| 30 Apr 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 102.61 | 62 |
| 29 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 103.58 | 915 |
| 26 Apr 2024 | 105.00 | 107.00 | 105.00 | 107.00 | 103.58 | 5,240 |
| 25 Apr 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 101.65 | 2,347 |
| 24 Apr 2024 | 106.00 | 106.00 | 105.00 | 105.00 | 101.65 | 418 |
| 23 Apr 2024 | 108.00 | 108.00 | 107.00 | 107.00 | 103.58 | 267 |
| 22 Apr 2024 | 102.00 | 105.00 | 102.00 | 103.00 | 99.71 | 3,196 |
| 19 Apr 2024 | 101.00 | 103.00 | 101.00 | 103.00 | 99.71 | 3,390 |
| 18 Apr 2024 | 98.50 | 102.00 | 98.50 | 101.00 | 97.77 | 4,482 |
| 17 Apr 2024 | 94.50 | 95.50 | 94.50 | 95.50 | 92.45 | 3,251 |
| 16 Apr 2024 | 98.50 | 98.50 | 94.50 | 94.50 | 91.48 | 329 |
| 15 Apr 2024 | 97.00 | 97.50 | 97.00 | 97.50 | 94.39 | 1,773 |
| 12 Apr 2024 | 98.50 | 98.50 | 96.00 | 96.00 | 92.93 | 1,098 |
| 11 Apr 2024 | 98.00 | 99.00 | 98.00 | 98.50 | 95.35 | 1,153 |
| 10 Apr 2024 | 98.50 | 98.50 | 96.50 | 96.50 | 93.42 | 2,447 |
| 09 Apr 2024 | 99.00 | 99.00 | 98.00 | 98.50 | 95.35 | 961 |
| 08 Apr 2024 | 98.00 | 98.00 | 96.50 | 96.50 | 93.42 | 3,242 |
| 05 Apr 2024 | 99.00 | 100.00 | 95.00 | 95.00 | 91.97 | 3,662 |
| 04 Apr 2024 | 95.00 | 99.50 | 95.00 | 99.00 | 95.84 | 4,515 |
| 03 Apr 2024 | 93.50 | 95.00 | 93.50 | 95.00 | 91.97 | 728 |
| 02 Apr 2024 | 93.00 | 93.50 | 93.00 | 93.50 | 90.51 | 677 |
| 28 Mar 2024 | 93.60 | 93.60 | 92.40 | 93.00 | 90.03 | 188 |
| 27 Mar 2024 | 92.20 | 94.00 | 92.20 | 94.00 | 91.00 | 483 |
| 26 Mar 2024 | 92.00 | 92.60 | 92.00 | 92.20 | 89.25 | 2,481 |
| 25 Mar 2024 | 92.00 | 94.40 | 92.00 | 92.00 | 89.06 | 438 |
| 22 Mar 2024 | 96.00 | 96.00 | 90.60 | 90.60 | 87.71 | 2,075 |
| 21 Mar 2024 | 90.40 | 90.40 | 90.20 | 90.40 | 87.51 | 1,831 |
| 20 Mar 2024 | 91.00 | 91.00 | 90.00 | 90.40 | 87.51 | 184 |
| 19 Mar 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 88.09 | 38 |
| 18 Mar 2024 | 95.00 | 95.00 | 94.00 | 94.00 | 91.00 | 403 |
| 15 Mar 2024 | 95.00 | 95.00 | 93.60 | 95.00 | 91.97 | 744 |
| 14 Mar 2024 | 91.80 | 95.00 | 91.80 | 95.00 | 91.97 | 19 |
| 13 Mar 2024 | 93.00 | 93.00 | 91.80 | 91.80 | 88.87 | 368 |
| 12 Mar 2024 | 89.80 | 95.00 | 89.80 | 93.00 | 90.03 | 2,257 |
| 11 Mar 2024 | 95.00 | 95.00 | 89.20 | 90.40 | 87.51 | 1,128 |
| 08 Mar 2024 | 95.00 | 95.00 | 92.00 | 92.00 | 89.06 | 432 |
| 07 Mar 2024 | 92.40 | 92.80 | 91.00 | 92.80 | 89.84 | 520 |
| 06 Mar 2024 | 89.00 | 92.40 | 89.00 | 92.40 | 89.45 | 480 |
| 05 Mar 2024 | 91.60 | 91.60 | 89.00 | 89.00 | 86.16 | 518 |
| 04 Mar 2024 | 92.60 | 92.60 | 92.00 | 92.00 | 89.06 | 244 |
| 01 Mar 2024 | 92.20 | 92.60 | 92.00 | 92.00 | 89.06 | 831 |
| 29 Feb 2024 | 92.00 | 92.60 | 90.60 | 92.60 | 89.64 | 446 |
| 28 Feb 2024 | 94.00 | 96.00 | 94.00 | 95.80 | 92.74 | 1,180 |
| 27 Feb 2024 | 95.00 | 95.00 | 91.80 | 91.80 | 88.87 | 1,512 |
| 26 Feb 2024 | 94.60 | 96.00 | 94.60 | 95.00 | 91.97 | 2,824 |
| 23 Feb 2024 | 88.60 | 88.60 | 87.60 | 87.80 | 85.00 | 401 |
| 22 Feb 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 86.16 | 43 |
| 21 Feb 2024 | 90.00 | 91.00 | 90.00 | 90.00 | 87.13 | 499 |
| 20 Feb 2024 | 97.00 | 97.00 | 89.00 | 90.00 | 87.13 | 364 |
| 19 Feb 2024 | 89.00 | 99.00 | 89.00 | 99.00 | 95.84 | 1,786 |
| 16 Feb 2024 | 89.00 | 90.60 | 89.00 | 90.60 | 87.71 | 239 |
| 15 Feb 2024 | 90.00 | 91.00 | 89.00 | 89.00 | 86.16 | 693 |
| 14 Feb 2024 | 90.60 | 90.60 | 90.60 | 90.60 | 87.71 | - |
| 13 Feb 2024 | 89.00 | 90.60 | 89.00 | 90.60 | 87.71 | 717 |
| 12 Feb 2024 | 87.00 | 89.00 | 87.00 | 89.00 | 86.16 | 582 |
| 09 Feb 2024 | 92.00 | 92.00 | 89.00 | 89.00 | 86.16 | 640 |
| 08 Feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 88.09 | 4,574 |
| 07 Feb 2024 | 88.00 | 91.00 | 88.00 | 91.00 | 88.09 | 1,590 |
| 06 Feb 2024 | 90.00 | 90.00 | 87.00 | 88.00 | 85.19 | 487 |
| 05 Feb 2024 | 90.40 | 90.60 | 90.00 | 90.00 | 87.13 | 2,881 |
| 02 Feb 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 87.51 | 52 |
| 01 Feb 2024 | 90.20 | 91.00 | 90.20 | 90.20 | 87.32 | 232 |
| 31 Jan 2024 | 88.00 | 92.00 | 88.00 | 90.20 | 87.32 | 833 |
| 30 Jan 2024 | 89.20 | 89.20 | 88.00 | 88.00 | 85.19 | 778 |
| 29 Jan 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 86.35 | 5,842 |
| 26 Jan 2024 | 89.00 | 89.20 | 89.00 | 89.20 | 86.35 | 95 |
| 25 Jan 2024 | 91.60 | 91.60 | 90.00 | 90.00 | 87.13 | 629 |
| 24 Jan 2024 | 90.00 | 92.00 | 90.00 | 92.00 | 89.06 | 222 |
| 23 Jan 2024 | 90.00 | 90.00 | 89.00 | 90.00 | 87.13 | 1,016 |
| 22 Jan 2024 | 92.00 | 92.00 | 90.80 | 90.80 | 87.90 | 617 |
| 19 Jan 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 89.64 | - |
| 18 Jan 2024 | 92.60 | 93.00 | 92.60 | 92.60 | 89.64 | 1,127 |
| 17 Jan 2024 | 93.00 | 93.00 | 92.60 | 92.60 | 89.64 | 1,481 |
| 16 Jan 2024 | 93.00 | 93.00 | 88.80 | 93.00 | 90.03 | 68 |
| 15 Jan 2024 | 90.60 | 93.00 | 90.60 | 93.00 | 90.03 | 529 |
| 12 Jan 2024 | 90.60 | 90.80 | 90.60 | 90.80 | 87.90 | 351 |
| 11 Jan 2024 | 92.00 | 92.00 | 90.60 | 90.60 | 87.71 | 2,011 |
| 10 Jan 2024 | 92.60 | 92.60 | 92.00 | 92.00 | 89.06 | 258 |
| 09 Jan 2024 | 92.00 | 92.60 | 92.00 | 92.60 | 89.64 | 768 |
| 08 Jan 2024 | 92.80 | 93.00 | 92.00 | 92.00 | 89.06 | 1,560 |
| 05 Jan 2024 | 92.60 | 92.60 | 92.00 | 92.00 | 89.06 | 1,011 |
| 04 Jan 2024 | 92.60 | 92.60 | 92.00 | 92.00 | 89.06 | 680 |
| 03 Jan 2024 | 91.20 | 92.60 | 91.20 | 92.60 | 89.64 | 351 |
| 02 Jan 2024 | 89.60 | 91.20 | 89.60 | 91.20 | 88.29 | 430 |
| 29 Dec 2023 | 90.00 | 90.00 | 88.80 | 89.60 | 86.74 | 1,648 |
| 28 Dec 2023 | 90.00 | 90.80 | 90.00 | 90.00 | 87.13 | 447 |
| 27 Dec 2023 | 90.00 | 90.00 | 89.00 | 89.80 | 86.93 | 5,132 |
| 22 Dec 2023 | 92.80 | 92.80 | 90.20 | 90.20 | 87.32 | 444 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.