Tele2 AB (publ) (TLTZY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 01:51PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 4.3400 | 4.4055 | 4.4055 | 4.4055 | 4.4055 | 4,913 |
| 17 Apr 2024 | 4.1700 | 4.2100 | 4.1700 | 4.2100 | 4.2100 | 700 |
| 16 Apr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 1,200 |
| 15 Apr 2024 | 4.2000 | 4.2000 | 4.1450 | 4.1450 | 4.1450 | 600 |
| 12 Apr 2024 | 4.2900 | 4.2900 | 4.2300 | 4.2300 | 4.2300 | 1,700 |
| 11 Apr 2024 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 400 |
| 10 Apr 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 300 |
| 09 Apr 2024 | 4.2700 | 4.3100 | 4.2650 | 4.3100 | 4.3100 | 9,300 |
| 08 Apr 2024 | 4.2700 | 4.3400 | 4.0800 | 4.3400 | 4.3400 | 9,900 |
| 05 Apr 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 2,400 |
| 04 Apr 2024 | 4.1550 | 4.2700 | 4.1550 | 4.2700 | 4.2700 | 2,400 |
| 03 Apr 2024 | 4.0880 | 4.1100 | 4.0880 | 4.1100 | 4.1100 | 600 |
| 02 Apr 2024 | 4.0600 | 4.0600 | 4.0000 | 4.0280 | 4.0280 | 3,800 |
| 01 Apr 2024 | 4.1300 | 4.2300 | 4.0960 | 4.2300 | 4.2300 | 1,100 |
| 28 Mar 2024 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 18,800 |
| 27 Mar 2024 | 4.0600 | 4.0980 | 4.0210 | 4.0210 | 4.0210 | 1,300 |
| 26 Mar 2024 | 4.0900 | 4.0900 | 4.0700 | 4.0750 | 4.0750 | 3,000 |
| 25 Mar 2024 | 4.0750 | 4.1400 | 4.0700 | 4.1400 | 4.1400 | 6,500 |
| 22 Mar 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 1,400 |
| 21 Mar 2024 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 400 |
| 20 Mar 2024 | 4.0100 | 4.1300 | 4.0100 | 4.1300 | 4.1300 | 800 |
| 19 Mar 2024 | 4.0900 | 4.0900 | 4.0450 | 4.0450 | 4.0450 | 1,800 |
| 18 Mar 2024 | 4.1110 | 4.1500 | 4.0900 | 4.0900 | 4.0900 | 3,300 |
| 15 Mar 2024 | 4.1620 | 4.1620 | 4.1620 | 4.1620 | 4.1620 | 200 |
| 14 Mar 2024 | 4.2720 | 4.2720 | 4.2300 | 4.2300 | 4.2300 | 900 |
| 13 Mar 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 300 |
| 12 Mar 2024 | 4.2000 | 4.2000 | 4.0900 | 4.0900 | 4.0900 | 500 |
| 11 Mar 2024 | 3.9600 | 4.1800 | 3.9600 | 4.1800 | 4.1800 | 1,200 |
| 08 Mar 2024 | 4.1800 | 4.2000 | 4.1700 | 4.2000 | 4.2000 | 4,500 |
| 07 Mar 2024 | 4.2100 | 4.2100 | 4.1700 | 4.1700 | 4.1700 | 1,300 |
| 06 Mar 2024 | 4.1500 | 4.1700 | 4.1500 | 4.1650 | 4.1650 | 600 |
| 05 Mar 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 300 |
| 04 Mar 2024 | 4.1200 | 4.1200 | 4.1100 | 4.1100 | 4.1100 | 3,300 |
| 01 Mar 2024 | 4.1500 | 4.1800 | 4.1500 | 4.1800 | 4.1800 | 1,100 |
| 29 Feb 2024 | 4.2300 | 4.2300 | 4.1300 | 4.1300 | 4.1300 | 23,500 |
| 28 Feb 2024 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | - |
| 27 Feb 2024 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | - |
| 26 Feb 2024 | 4.2430 | 4.2450 | 4.2100 | 4.2450 | 4.2450 | 800 |
| 23 Feb 2024 | 4.0300 | 4.1100 | 4.0100 | 4.0100 | 4.0100 | 1,500 |
| 22 Feb 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 400 |
| 21 Feb 2024 | 3.9700 | 3.9930 | 3.9700 | 3.9930 | 3.9930 | 1,600 |
| 20 Feb 2024 | 4.0690 | 4.1400 | 4.0690 | 4.1400 | 4.1400 | 1,900 |
| 16 Feb 2024 | 3.9700 | 4.0000 | 3.9700 | 4.0000 | 4.0000 | 500 |
| 15 Feb 2024 | 4.0100 | 4.0300 | 3.9500 | 3.9500 | 3.9500 | 1,000 |
| 14 Feb 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 400 |
| 13 Feb 2024 | 3.8950 | 3.9000 | 3.8950 | 3.9000 | 3.9000 | 600 |
| 12 Feb 2024 | 3.9320 | 3.9900 | 3.9320 | 3.9900 | 3.9900 | 900 |
| 09 Feb 2024 | 3.9150 | 3.9600 | 3.8200 | 3.8200 | 3.8200 | 3,600 |
| 08 Feb 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 300 |
| 07 Feb 2024 | 3.9200 | 4.0700 | 3.9200 | 4.0700 | 4.0700 | 2,000 |
| 06 Feb 2024 | 4.0250 | 4.0250 | 4.0200 | 4.0200 | 4.0200 | 3,100 |
| 05 Feb 2024 | 3.9990 | 4.0800 | 3.9400 | 4.0800 | 4.0800 | 1,500 |
| 02 Feb 2024 | 4.1050 | 4.1800 | 4.0300 | 4.1800 | 4.1800 | 9,700 |
| 01 Feb 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 400 |
| 31 Jan 2024 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 100 |
| 30 Jan 2024 | 4.0950 | 4.1120 | 4.0950 | 4.1120 | 4.1120 | 300 |
| 29 Jan 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 1,000 |
| 26 Jan 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 200 |
| 25 Jan 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 200 |
| 24 Jan 2024 | 4.1100 | 4.1800 | 4.1100 | 4.1800 | 4.1800 | 700 |
| 23 Jan 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 22 Jan 2024 | 4.1700 | 4.1700 | 4.0800 | 4.0800 | 4.0800 | 800 |
| 19 Jan 2024 | 4.2700 | 4.2700 | 4.2100 | 4.2100 | 4.2100 | 800 |
| 18 Jan 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 400 |
| 17 Jan 2024 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | 1,200 |
| 16 Jan 2024 | 4.2100 | 4.2400 | 4.2100 | 4.2400 | 4.2400 | 400 |
| 12 Jan 2024 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | - |
| 11 Jan 2024 | 4.2260 | 4.2550 | 4.2260 | 4.2550 | 4.2550 | 800 |
| 10 Jan 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 200 |
| 09 Jan 2024 | 4.3700 | 4.3700 | 4.3550 | 4.3550 | 4.3550 | 22,400 |
| 08 Jan 2024 | 4.3600 | 4.3700 | 4.3600 | 4.3700 | 4.3700 | 600 |
| 05 Jan 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 100 |
| 04 Jan 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 100 |
| 03 Jan 2024 | 4.2750 | 4.2800 | 4.2750 | 4.2800 | 4.2800 | 900 |
| 02 Jan 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 500 |
| 29 Dec 2023 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 300 |
| 28 Dec 2023 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 300 |
| 27 Dec 2023 | 4.3100 | 4.4300 | 4.2900 | 4.2900 | 4.2900 | 2,000 |
| 26 Dec 2023 | 4.2000 | 4.2300 | 4.2000 | 4.2300 | 4.2300 | 600 |
| 22 Dec 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 500 |
| 21 Dec 2023 | 4.0500 | 4.1800 | 4.0500 | 4.1800 | 4.1800 | 700 |
| 20 Dec 2023 | 4.1500 | 4.2800 | 4.1500 | 4.2800 | 4.2800 | 9,700 |
| 19 Dec 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 400 |
| 18 Dec 2023 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 15 Dec 2023 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 400 |
| 14 Dec 2023 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | 4.2000 | 12,200 |
| 13 Dec 2023 | 4.0600 | 4.0600 | 3.9600 | 3.9600 | 3.9600 | 1,000 |
| 12 Dec 2023 | 4.0500 | 4.0700 | 4.0000 | 4.0000 | 4.0000 | 2,500 |
| 11 Dec 2023 | 4.0200 | 4.0200 | 3.9900 | 3.9900 | 3.9900 | 4,100 |
| 08 Dec 2023 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | 200 |
| 07 Dec 2023 | 4.0400 | 4.1100 | 4.0400 | 4.1100 | 4.1100 | 9,200 |
| 06 Dec 2023 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 900 |
| 05 Dec 2023 | 4.0100 | 4.0600 | 3.9930 | 4.0600 | 4.0600 | 4,200 |
| 04 Dec 2023 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | - |
| 01 Dec 2023 | 4.0000 | 4.0000 | 3.9750 | 3.9750 | 3.9750 | 1,900 |
| 30 Nov 2023 | 3.8550 | 3.9300 | 3.8550 | 3.9300 | 3.9300 | 1,000 |
| 29 Nov 2023 | 3.8800 | 3.9500 | 3.8680 | 3.9500 | 3.9500 | 5,300 |
| 28 Nov 2023 | 3.9100 | 3.9800 | 3.8200 | 3.9000 | 3.9000 | 6,200 |
| 27 Nov 2023 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 400 |
| 24 Nov 2023 | 3.8840 | 3.8840 | 3.7980 | 3.8700 | 3.8700 | 4,800 |
| *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.