Tele2 AB (publ) (TEL2-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 104.40 | 104.40 | 103.25 | 104.40 | 104.40 | 1,572,917 |
| 13 June 2024 | 103.10 | 104.65 | 102.45 | 104.40 | 104.40 | 3,022,398 |
| 12 June 2024 | 102.80 | 103.45 | 102.50 | 103.10 | 103.10 | 1,538,470 |
| 11 June 2024 | 103.65 | 104.05 | 101.30 | 102.30 | 102.30 | 1,483,799 |
| 10 June 2024 | 103.45 | 104.65 | 102.85 | 103.55 | 103.55 | 1,980,342 |
| 07 June 2024 | 104.00 | 104.10 | 102.95 | 103.60 | 103.60 | 1,098,173 |
| 05 June 2024 | 104.40 | 105.60 | 104.00 | 104.00 | 104.00 | 2,083,038 |
| 04 June 2024 | 103.65 | 104.25 | 102.90 | 103.95 | 103.95 | 1,133,973 |
| 03 June 2024 | 102.70 | 104.45 | 102.45 | 103.80 | 103.80 | 2,476,882 |
| 31 May 2024 | 101.85 | 102.60 | 101.35 | 102.60 | 102.60 | 5,387,142 |
| 30 May 2024 | 100.50 | 101.75 | 100.10 | 101.70 | 101.70 | 2,262,251 |
| 29 May 2024 | 101.55 | 101.85 | 100.25 | 100.40 | 100.40 | 2,916,648 |
| 28 May 2024 | 101.50 | 101.80 | 100.65 | 101.70 | 101.70 | 3,079,555 |
| 27 May 2024 | 101.05 | 101.40 | 100.45 | 101.40 | 101.40 | 1,612,065 |
| 24 May 2024 | 101.55 | 101.55 | 100.80 | 101.05 | 101.05 | 1,782,802 |
| 23 May 2024 | 101.45 | 103.45 | 100.95 | 101.55 | 101.55 | 2,700,721 |
| 22 May 2024 | 102.20 | 102.95 | 100.95 | 101.75 | 101.75 | 1,805,034 |
| 21 May 2024 | 102.25 | 102.30 | 101.25 | 102.30 | 102.30 | 2,137,432 |
| 20 May 2024 | 101.55 | 102.30 | 100.90 | 102.30 | 102.30 | 1,767,049 |
| 17 May 2024 | 101.50 | 101.90 | 100.60 | 101.55 | 101.55 | 2,893,061 |
| 16 May 2024 | 102.30 | 103.15 | 101.25 | 101.50 | 101.50 | 5,566,708 |
| 16 May 2024 | 3.45 Dividend | |||||
| 15 May 2024 | 105.90 | 106.70 | 105.15 | 106.00 | 102.55 | 3,738,312 |
| 14 May 2024 | 104.30 | 105.90 | 104.15 | 105.70 | 102.26 | 2,585,489 |
| 13 May 2024 | 104.80 | 104.80 | 103.85 | 104.20 | 100.81 | 1,621,616 |
| 10 May 2024 | 103.45 | 105.00 | 103.45 | 104.55 | 101.15 | 2,469,323 |
| 08 May 2024 | 102.70 | 103.45 | 102.35 | 102.35 | 99.02 | 975,439 |
| 07 May 2024 | 103.65 | 104.05 | 102.40 | 102.70 | 99.36 | 2,817,416 |
| 06 May 2024 | 102.70 | 104.05 | 102.70 | 103.60 | 100.23 | 1,176,483 |
| 03 May 2024 | 103.65 | 103.85 | 102.30 | 102.65 | 99.31 | 1,694,339 |
| 02 May 2024 | 103.15 | 104.15 | 102.60 | 103.15 | 99.79 | 2,177,375 |
| 30 Apr 2024 | 105.00 | 105.00 | 102.90 | 103.10 | 99.74 | 2,121,236 |
| 29 Apr 2024 | 104.70 | 105.00 | 103.55 | 105.00 | 101.58 | 2,340,847 |
| 26 Apr 2024 | 103.55 | 104.95 | 103.05 | 104.65 | 101.24 | 1,913,591 |
| 25 Apr 2024 | 104.25 | 104.25 | 102.80 | 103.55 | 100.18 | 2,458,114 |
| 24 Apr 2024 | 104.10 | 104.40 | 103.40 | 104.25 | 100.86 | 2,405,211 |
| 23 Apr 2024 | 103.00 | 104.25 | 102.60 | 104.10 | 100.71 | 2,706,259 |
| 22 Apr 2024 | 101.35 | 102.55 | 101.00 | 102.35 | 99.02 | 3,987,622 |
| 19 Apr 2024 | 99.22 | 101.30 | 98.62 | 100.85 | 97.57 | 3,869,053 |
| 18 Apr 2024 | 94.92 | 99.58 | 94.24 | 98.82 | 95.60 | 6,018,709 |
| 17 Apr 2024 | 91.40 | 93.08 | 91.26 | 92.60 | 89.59 | 2,640,133 |
| 16 Apr 2024 | 92.68 | 92.92 | 91.10 | 91.40 | 88.43 | 2,924,380 |
| 15 Apr 2024 | 93.40 | 93.60 | 92.64 | 92.78 | 89.76 | 2,072,433 |
| 12 Apr 2024 | 92.90 | 94.72 | 92.78 | 93.42 | 90.38 | 3,599,486 |
| 11 Apr 2024 | 92.10 | 93.40 | 91.84 | 92.38 | 89.37 | 4,090,208 |
| 10 Apr 2024 | 91.80 | 92.84 | 91.50 | 91.96 | 88.97 | 1,853,338 |
| 09 Apr 2024 | 92.00 | 92.00 | 90.52 | 91.34 | 88.37 | 2,428,243 |
| 08 Apr 2024 | 91.00 | 91.94 | 90.86 | 91.80 | 88.81 | 2,302,843 |
| 05 Apr 2024 | 90.92 | 91.26 | 90.44 | 90.74 | 87.79 | 2,866,187 |
| 04 Apr 2024 | 89.82 | 91.30 | 89.60 | 91.02 | 88.06 | 3,053,797 |
| 03 Apr 2024 | 87.02 | 89.98 | 86.98 | 89.50 | 86.59 | 3,076,465 |
| 02 Apr 2024 | 87.90 | 89.12 | 86.72 | 86.98 | 84.15 | 3,459,888 |
| 28 Mar 2024 | 87.26 | 88.28 | 87.08 | 87.90 | 85.04 | 1,601,324 |
| 27 Mar 2024 | 86.82 | 87.96 | 86.60 | 87.26 | 84.42 | 2,963,047 |
| 26 Mar 2024 | 87.58 | 87.94 | 87.18 | 87.82 | 84.96 | 2,016,666 |
| 25 Mar 2024 | 86.98 | 87.82 | 86.68 | 87.52 | 84.67 | 2,093,522 |
| 22 Mar 2024 | 86.04 | 87.72 | 85.80 | 86.98 | 84.15 | 2,729,713 |
| 21 Mar 2024 | 86.64 | 87.00 | 85.24 | 86.08 | 83.28 | 3,469,936 |
| 20 Mar 2024 | 85.96 | 86.46 | 85.34 | 86.44 | 83.63 | 1,813,421 |
| 19 Mar 2024 | 86.80 | 87.02 | 85.80 | 85.94 | 83.14 | 2,679,644 |
| 18 Mar 2024 | 88.34 | 88.50 | 86.62 | 86.62 | 83.80 | 2,536,861 |
| 15 Mar 2024 | 87.72 | 88.80 | 87.72 | 88.14 | 85.27 | 4,625,517 |
| 14 Mar 2024 | 87.50 | 88.50 | 87.50 | 87.72 | 84.86 | 2,002,879 |
| 13 Mar 2024 | 86.64 | 87.66 | 86.30 | 87.50 | 84.65 | 1,983,055 |
| 12 Mar 2024 | 86.64 | 87.60 | 86.56 | 86.64 | 83.82 | 1,961,441 |
| 11 Mar 2024 | 86.46 | 87.08 | 86.00 | 86.50 | 83.68 | 1,538,426 |
| 08 Mar 2024 | 86.16 | 86.50 | 85.70 | 86.50 | 83.68 | 2,264,253 |
| 07 Mar 2024 | 86.58 | 87.74 | 86.08 | 86.32 | 83.51 | 2,048,133 |
| 06 Mar 2024 | 86.64 | 87.08 | 86.24 | 86.52 | 83.70 | 1,380,351 |
| 05 Mar 2024 | 85.74 | 87.02 | 85.20 | 86.64 | 83.82 | 1,911,937 |
| 04 Mar 2024 | 86.78 | 86.90 | 85.44 | 85.74 | 82.95 | 1,460,743 |
| 01 Mar 2024 | 87.02 | 87.70 | 86.74 | 86.78 | 83.96 | 1,455,887 |
| 29 Feb 2024 | 86.50 | 87.18 | 85.72 | 86.92 | 84.09 | 3,840,942 |
| 28 Feb 2024 | 87.62 | 88.18 | 85.86 | 86.50 | 83.68 | 2,637,335 |
| 27 Feb 2024 | 87.40 | 87.92 | 86.70 | 87.42 | 84.57 | 2,909,804 |
| 26 Feb 2024 | 91.76 | 91.76 | 87.54 | 87.84 | 84.98 | 9,255,717 |
| 23 Feb 2024 | 83.38 | 83.66 | 82.14 | 83.42 | 80.70 | 2,387,046 |
| 22 Feb 2024 | 83.60 | 84.00 | 82.84 | 83.34 | 80.63 | 2,377,673 |
| 21 Feb 2024 | 84.74 | 84.98 | 83.28 | 83.42 | 80.70 | 1,964,421 |
| 20 Feb 2024 | 83.44 | 85.06 | 82.88 | 84.92 | 82.16 | 2,007,007 |
| 19 Feb 2024 | 83.44 | 84.48 | 83.44 | 83.44 | 80.72 | 1,871,650 |
| 16 Feb 2024 | 84.20 | 84.32 | 83.18 | 83.44 | 80.72 | 2,930,351 |
| 15 Feb 2024 | 83.40 | 84.24 | 83.12 | 84.14 | 81.40 | 2,062,075 |
| 14 Feb 2024 | 82.22 | 83.96 | 82.14 | 83.36 | 80.65 | 2,734,861 |
| 13 Feb 2024 | 83.20 | 84.04 | 82.18 | 82.22 | 79.54 | 2,658,582 |
| 12 Feb 2024 | 82.00 | 83.18 | 81.96 | 83.18 | 80.47 | 1,547,698 |
| 09 Feb 2024 | 83.06 | 83.30 | 81.72 | 81.96 | 79.29 | 3,045,496 |
| 08 Feb 2024 | 84.00 | 84.24 | 83.00 | 83.36 | 80.65 | 2,264,793 |
| 07 Feb 2024 | 84.50 | 84.88 | 83.74 | 83.86 | 81.13 | 2,605,550 |
| 06 Feb 2024 | 84.84 | 84.94 | 84.14 | 84.56 | 81.81 | 1,721,136 |
| 05 Feb 2024 | 86.46 | 87.40 | 84.78 | 84.78 | 82.02 | 2,224,921 |
| 02 Feb 2024 | 86.94 | 88.36 | 86.22 | 86.22 | 83.41 | 1,683,477 |
| 01 Feb 2024 | 89.00 | 89.44 | 86.76 | 86.88 | 84.05 | 2,843,404 |
| 31 Jan 2024 | 84.64 | 89.10 | 84.26 | 88.86 | 85.97 | 7,659,565 |
| 30 Jan 2024 | 87.50 | 89.80 | 83.94 | 84.64 | 81.89 | 12,307,953 |
| 29 Jan 2024 | 88.26 | 88.36 | 86.12 | 86.22 | 83.41 | 3,592,278 |
| 26 Jan 2024 | 86.86 | 88.30 | 86.00 | 88.26 | 85.39 | 3,974,095 |
| 25 Jan 2024 | 86.64 | 87.20 | 86.30 | 87.18 | 84.34 | 2,405,135 |
| 24 Jan 2024 | 87.28 | 87.54 | 86.78 | 87.02 | 84.19 | 2,543,141 |
| 23 Jan 2024 | 87.20 | 87.54 | 86.72 | 86.98 | 84.15 | 2,869,058 |
| *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.