Tele2 AB (publ) (TLTZY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 1,187 |
| 16 May 2024 | 0.157 Dividend | |||||
| 15 May 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.65 | 700 |
| 14 May 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.59 | 1,700 |
| 13 May 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.58 | 300 |
| 10 May 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.58 | 200 |
| 09 May 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.59 | 1,800 |
| 08 May 2024 | 4.70 | 5.20 | 4.70 | 5.20 | 5.03 | 4,700 |
| 07 May 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.60 | - |
| 06 May 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.60 | 700 |
| 03 May 2024 | 4.66 | 4.76 | 4.54 | 4.72 | 4.57 | 12,500 |
| 02 May 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.71 | - |
| 01 May 2024 | 4.90 | 4.90 | 4.87 | 4.87 | 4.71 | 600 |
| 30 Apr 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.65 | - |
| 29 Apr 2024 | 4.69 | 4.81 | 4.69 | 4.81 | 4.65 | 300 |
| 26 Apr 2024 | 4.74 | 4.77 | 4.74 | 4.77 | 4.61 | 1,000 |
| 25 Apr 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.45 | - |
| 24 Apr 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.45 | - |
| 23 Apr 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.45 | - |
| 22 Apr 2024 | 4.49 | 4.60 | 4.49 | 4.60 | 4.45 | 900 |
| 19 Apr 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.48 | 2,700 |
| 18 Apr 2024 | 4.34 | 4.41 | 4.34 | 4.41 | 4.26 | 4,900 |
| 17 Apr 2024 | 4.17 | 4.21 | 4.17 | 4.21 | 4.07 | 700 |
| 16 Apr 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 3.97 | 1,200 |
| 15 Apr 2024 | 4.20 | 4.20 | 4.14 | 4.14 | 4.01 | 600 |
| 12 Apr 2024 | 4.29 | 4.29 | 4.23 | 4.23 | 4.09 | 1,700 |
| 11 Apr 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.11 | 400 |
| 10 Apr 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.09 | 300 |
| 09 Apr 2024 | 4.27 | 4.31 | 4.26 | 4.31 | 4.17 | 9,300 |
| 08 Apr 2024 | 4.27 | 4.34 | 4.08 | 4.34 | 4.20 | 9,900 |
| 05 Apr 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.12 | 2,400 |
| 04 Apr 2024 | 4.16 | 4.27 | 4.16 | 4.27 | 4.13 | 2,400 |
| 03 Apr 2024 | 4.09 | 4.11 | 4.09 | 4.11 | 3.98 | 600 |
| 02 Apr 2024 | 4.06 | 4.06 | 4.00 | 4.03 | 3.90 | 3,800 |
| 01 Apr 2024 | 4.13 | 4.23 | 4.10 | 4.23 | 4.09 | 1,100 |
| 28 Mar 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 3.99 | 18,800 |
| 27 Mar 2024 | 4.06 | 4.10 | 4.02 | 4.02 | 3.89 | 1,300 |
| 26 Mar 2024 | 4.09 | 4.09 | 4.07 | 4.07 | 3.94 | 3,000 |
| 25 Mar 2024 | 4.07 | 4.14 | 4.07 | 4.14 | 4.00 | 6,500 |
| 22 Mar 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 3.99 | 1,400 |
| 21 Mar 2024 | 4.10 | 4.10 | 4.00 | 4.00 | 3.87 | 400 |
| 20 Mar 2024 | 4.01 | 4.13 | 4.01 | 4.13 | 4.00 | 800 |
| 19 Mar 2024 | 4.09 | 4.09 | 4.05 | 4.05 | 3.91 | 1,800 |
| 18 Mar 2024 | 4.11 | 4.15 | 4.09 | 4.09 | 3.96 | 3,300 |
| 15 Mar 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.03 | 200 |
| 14 Mar 2024 | 4.27 | 4.27 | 4.23 | 4.23 | 4.09 | 900 |
| 13 Mar 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.07 | 300 |
| 12 Mar 2024 | 4.20 | 4.20 | 4.09 | 4.09 | 3.96 | 500 |
| 11 Mar 2024 | 3.96 | 4.18 | 3.96 | 4.18 | 4.04 | 1,200 |
| 08 Mar 2024 | 4.18 | 4.20 | 4.17 | 4.20 | 4.06 | 4,500 |
| 07 Mar 2024 | 4.21 | 4.21 | 4.17 | 4.17 | 4.03 | 1,300 |
| 06 Mar 2024 | 4.15 | 4.17 | 4.15 | 4.16 | 4.03 | 600 |
| 05 Mar 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.04 | 300 |
| 04 Mar 2024 | 4.12 | 4.12 | 4.11 | 4.11 | 3.98 | 3,300 |
| 01 Mar 2024 | 4.15 | 4.18 | 4.15 | 4.18 | 4.04 | 1,100 |
| 29 Feb 2024 | 4.23 | 4.23 | 4.13 | 4.13 | 4.00 | 23,500 |
| 28 Feb 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.11 | - |
| 27 Feb 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.11 | - |
| 26 Feb 2024 | 4.24 | 4.24 | 4.21 | 4.24 | 4.11 | 800 |
| 23 Feb 2024 | 4.03 | 4.11 | 4.01 | 4.01 | 3.88 | 1,500 |
| 22 Feb 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 3.90 | 400 |
| 21 Feb 2024 | 3.97 | 3.99 | 3.97 | 3.99 | 3.86 | 1,600 |
| 20 Feb 2024 | 4.07 | 4.14 | 4.07 | 4.14 | 4.00 | 1,900 |
| 16 Feb 2024 | 3.97 | 4.00 | 3.97 | 4.00 | 3.87 | 500 |
| 15 Feb 2024 | 4.01 | 4.03 | 3.95 | 3.95 | 3.82 | 1,000 |
| 14 Feb 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.82 | 400 |
| 13 Feb 2024 | 3.89 | 3.90 | 3.89 | 3.90 | 3.77 | 600 |
| 12 Feb 2024 | 3.93 | 3.99 | 3.93 | 3.99 | 3.86 | 900 |
| 09 Feb 2024 | 3.91 | 3.96 | 3.82 | 3.82 | 3.70 | 3,600 |
| 08 Feb 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.83 | 300 |
| 07 Feb 2024 | 3.92 | 4.07 | 3.92 | 4.07 | 3.94 | 2,000 |
| 06 Feb 2024 | 4.03 | 4.03 | 4.02 | 4.02 | 3.89 | 3,100 |
| 05 Feb 2024 | 4.00 | 4.08 | 3.94 | 4.08 | 3.95 | 1,500 |
| 02 Feb 2024 | 4.11 | 4.18 | 4.03 | 4.18 | 4.04 | 9,700 |
| 01 Feb 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.03 | 400 |
| 31 Jan 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.15 | 100 |
| 30 Jan 2024 | 4.09 | 4.11 | 4.09 | 4.11 | 3.98 | 300 |
| 29 Jan 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 3.92 | 1,000 |
| 26 Jan 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.03 | 200 |
| 25 Jan 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.03 | 200 |
| 24 Jan 2024 | 4.11 | 4.18 | 4.11 | 4.18 | 4.04 | 700 |
| 23 Jan 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 3.95 | - |
| 22 Jan 2024 | 4.17 | 4.17 | 4.08 | 4.08 | 3.95 | 800 |
| 19 Jan 2024 | 4.27 | 4.27 | 4.21 | 4.21 | 4.07 | 800 |
| 18 Jan 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.09 | 400 |
| 17 Jan 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.07 | 1,200 |
| 16 Jan 2024 | 4.21 | 4.24 | 4.21 | 4.24 | 4.10 | 400 |
| 12 Jan 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.12 | - |
| 11 Jan 2024 | 4.23 | 4.26 | 4.23 | 4.26 | 4.12 | 800 |
| 10 Jan 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.21 | 200 |
| 09 Jan 2024 | 4.37 | 4.37 | 4.36 | 4.36 | 4.21 | 22,400 |
| 08 Jan 2024 | 4.36 | 4.37 | 4.36 | 4.37 | 4.23 | 600 |
| 05 Jan 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.22 | 100 |
| 04 Jan 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.22 | 100 |
| 03 Jan 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.14 | 900 |
| 02 Jan 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.19 | 500 |
| 29 Dec 2023 | 4.36 | 4.36 | 4.36 | 4.36 | 4.22 | 300 |
| 28 Dec 2023 | 4.29 | 4.29 | 4.29 | 4.29 | 4.15 | 300 |
| 27 Dec 2023 | 4.31 | 4.43 | 4.29 | 4.29 | 4.15 | 2,000 |
| 26 Dec 2023 | 4.20 | 4.23 | 4.20 | 4.23 | 4.09 | 600 |
| *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.