UK markets closed

Tele2 AB (publ) (0QE6.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
115.46+0.54 (+0.47%)
At close: 06:18PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024104.90105.00102.95103.10103.103,262,283
29 Apr 2024104.63105.00103.65104.95104.9535,712
26 Apr 2024103.70104.85102.90104.65104.65140,530
25 Apr 2024104.28104.90102.90103.37103.3797,257
24 Apr 2024104.18104.35103.45104.00104.0011,962,990
23 Apr 2024102.90104.1599.76103.68103.68482,695
22 Apr 2024101.26102.5599.54101.78101.784,654,672
19 Apr 202499.14101.2098.7099.7699.76711,700
18 Apr 202494.7499.4494.8098.0798.07473,031
17 Apr 202491.3492.9491.4091.9591.95468,585
16 Apr 202492.6792.7491.1492.1592.153,677,770
15 Apr 202493.3993.5492.7793.2293.222,909,826
12 Apr 202492.9494.6892.9094.0794.07438,378
11 Apr 202492.1493.3491.8892.7692.761,095,668
10 Apr 202491.7693.0091.6891.8491.84288,308
09 Apr 202491.9492.0090.7891.3391.33488,059
08 Apr 202491.0691.8190.9091.3491.344,729,960
05 Apr 202490.8791.2490.4890.9990.991,057,116
04 Apr 202489.7391.3088.9691.0291.023,006,175
03 Apr 202487.0189.6687.0289.5189.519,930,397
02 Apr 202487.8588.9486.8888.3588.351,493,314
28 Mar 202487.3288.1686.7287.9087.90230,827
27 Mar 202486.8488.3686.2087.3887.38740,017
26 Mar 202487.6087.9287.2287.7687.764,001,909
25 Mar 202486.9487.7686.7087.5287.521,569,217
22 Mar 202486.0487.6285.9286.9886.981,348,369
21 Mar 202486.6687.0085.3486.3986.39526,680
20 Mar 202486.0086.4585.3686.4586.45394,767
19 Mar 202486.8886.9085.8086.0486.04610,059
18 Mar 202488.2988.4286.6086.6086.60618,409
15 Mar 202487.7688.7087.7288.2188.21825,727
14 Mar 202487.6388.5087.5287.7287.7267,225
13 Mar 202486.7387.5686.3287.5187.511,101,166
12 Mar 202486.7987.6086.6486.9486.94191,292
11 Mar 202486.4787.0285.9486.5086.50697,339
08 Mar 202486.2386.4485.7086.0886.0842,652
07 Mar 202486.6387.7486.0086.3286.32116,642
06 Mar 202486.6387.0486.2486.7286.72122,056
05 Mar 202485.7286.9285.2286.6586.65436,021
04 Mar 202486.7986.9085.4286.4986.49138,752
01 Mar 202487.2287.6686.7687.3087.30668,727
29 Feb 202486.4787.3785.7286.4786.47746,822
28 Feb 202487.6088.0085.8887.0887.08299,574
27 Feb 202487.3287.9486.8687.4487.442,186,312
26 Feb 202491.6491.7687.6890.0890.084,067,005
23 Feb 202483.3883.6482.1683.4383.43230,513
22 Feb 202483.5884.1282.8483.3083.30204,929
21 Feb 202484.7084.7883.2483.4283.42547,680
20 Feb 202483.4385.0082.9484.7784.772,327,011
19 Feb 202483.5284.3482.9283.4483.44281,160
16 Feb 202484.2584.2283.1883.4583.451,849,659
15 Feb 202483.4884.1882.8483.6783.67362,675
14 Feb 202482.2583.9282.1283.2783.271,452,139
13 Feb 202483.1984.0282.2282.6582.65477,239
12 Feb 202482.0583.1882.0082.2882.28186,114
09 Feb 202483.1283.4481.7782.8482.841,646,821
08 Feb 202484.0084.1682.9883.3783.37148,982
07 Feb 202484.5384.8683.7484.7184.71122,298
06 Feb 202484.9184.9884.1484.6584.65184,005
05 Feb 202486.4887.2684.7985.7085.701,052,994
02 Feb 202487.0288.3686.2486.4286.421,908,959
01 Feb 202489.1489.4486.7887.5587.55242,365
31 Jan 202484.7488.9084.3288.8688.86803,925
30 Jan 202487.3489.7483.9487.5187.513,159,431
29 Jan 202488.3088.4086.1486.2286.22808,823
26 Jan 202486.9388.2786.0688.2588.252,464,695
25 Jan 202486.7287.5686.1887.1887.18145,647
24 Jan 202487.2287.3686.8687.0387.03215,908
23 Jan 202487.2687.4286.8287.1287.12168,808
22 Jan 202488.5988.8086.9287.2887.28264,483
19 Jan 202489.0289.5088.1889.0389.03127,314
18 Jan 202488.6089.1688.0288.2088.2074,045
17 Jan 202488.3989.4888.0488.4788.471,380,067
16 Jan 202489.5889.5288.2688.5788.57386,409
15 Jan 202488.0289.5087.8088.9188.91259,356
12 Jan 202487.4087.8087.0887.8087.80180,155
11 Jan 202489.1189.1485.6087.7087.70493,774
10 Jan 202489.1689.3088.5288.9488.94176,049
09 Jan 202489.5189.7688.9489.6389.63377,370
08 Jan 202489.4089.8087.9089.2289.22687,856
05 Jan 202488.7689.2188.4488.7388.73386,665
04 Jan 202488.2789.3688.1689.1189.11297,091
03 Jan 202488.2988.7887.9488.1888.182,442,085
02 Jan 202486.7588.5686.7088.4388.43216,814
29 Dec 202386.4486.6882.9686.5086.50413,157
28 Dec 202386.4886.9485.9886.2286.2281,467
27 Dec 202386.0386.4686.0086.4086.4053,709
22 Dec 202385.6286.5485.3986.0586.05292,457
21 Dec 202385.6085.5884.7684.9084.90170,897
20 Dec 202384.6085.8684.5685.8685.86131,576
19 Dec 202385.6685.8684.3485.5485.54532,380
18 Dec 202385.1486.2285.0285.7885.78505,989
15 Dec 202385.6886.2484.7885.6085.60291,152
14 Dec 202385.1886.4885.0885.6685.66292,123
13 Dec 202385.5185.4084.2284.3184.3182,568
12 Dec 202385.7786.1285.3085.4085.40214,116
11 Dec 202385.8986.4285.5885.6685.66592,171
08 Dec 202385.8186.1881.5086.0086.00116,243
07 Dec 202385.5186.3485.2485.5685.561,131,885
06 Dec 202384.8585.9884.8285.2085.201,521,634
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...