OTC Markets OTCPK
USD
Tele2 AB (publ) (TLTZY)
8.00
+0.01
(+0.13%)
As of 11:31:03 AM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
8.00
8.00
8.00
8.00
8.00
1,677
Oct 29, 2026
8.01
8.04
7.88
7.99
7.99
100,900
Oct 28, 2026
7.94
8.01
7.90
8.01
8.01
147,800
Oct 27, 2026
7.87
7.91
7.72
7.72
7.72
144,700
Oct 26, 2026
7.88
7.88
7.72
7.73
7.73
168,100
Oct 23, 2026
7.90
8.04
7.90
8.00
8.00
62,300
Oct 22, 2026
8.05
8.10
8.00
8.09
8.09
59,000
Oct 21, 2026
7.76
8.01
7.76
7.96
7.96
45,100
Oct 20, 2026
8.17
8.19
7.91
8.07
8.07
180,100
Oct 19, 2026
7.99
7.99
7.82
7.82
7.82
159,300
Oct 16, 2026
8.02
8.13
7.95
7.98
7.98
82,800
Oct 15, 2026
8.28
8.28
7.78
7.85
7.85
194,500
Oct 14, 2026
7.54
7.67
7.52
7.56
7.56
134,000
Oct 13, 2026
0.263
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 13, 2026
7.50
7.69
7.44
7.58
7.58
445,600
Oct 12, 2026
7.37
7.85
7.37
7.70
7.44
254,400
Oct 9, 2026
7.84
8.07
7.67
7.68
7.42
120,100
Oct 8, 2026
7.79
8.27
7.79
7.89
7.62
141,100
Oct 7, 2026
7.62
8.59
7.62
7.74
7.48
166,500
Oct 6, 2026
8.06
8.59
7.75
7.82
7.55
242,800
Oct 5, 2026
7.94
8.15
7.84
7.94
7.67
212,500
Oct 2, 2026
7.95
8.08
7.92
7.95
7.68
114,800
Oct 1, 2026
7.88
7.88
7.75
7.79
7.52
209,700
Sep 30, 2026
8.11
8.15
8.03
8.04
7.77
58,100
Sep 29, 2026
8.00
8.24
8.00
8.19
7.91
135,600
Sep 28, 2026
8.40
8.41
8.28
8.30
8.02
128,400
Sep 25, 2026
8.43
8.43
8.16
8.37
8.08
104,600
Sep 24, 2026
8.42
8.57
8.32
8.41
8.12
141,200
Sep 23, 2026
8.36
8.42
8.34
8.40
8.11
79,300
Sep 22, 2026
8.49
8.50
8.31
8.42
8.13
108,600
Sep 21, 2026
8.62
8.78
8.41
8.56
8.27
80,800
Sep 18, 2026
8.42
8.55
8.39
8.50
8.21
22,500
Sep 17, 2026
8.78
8.86
8.76
8.86
8.56
47,700
Sep 16, 2026
8.99
9.00
8.82
9.00
8.69
68,500
Sep 15, 2026
8.85
8.91
8.77
8.90
8.59
57,600
Sep 14, 2026
8.87
9.20
8.79
8.90
8.60
129,400
Sep 11, 2026
9.10
9.10
8.76
8.81
8.51
77,300
Sep 10, 2026
8.86
8.93
8.85
8.92
8.61
61,900
Sep 9, 2026
8.97
8.98
8.81
8.85
8.54
66,200
Sep 8, 2026
8.89
8.94
8.86
8.94
8.63
42,100
Sep 4, 2026
8.76
8.80
8.74
8.76
8.46
18,300
Sep 3, 2026
8.89
9.32
8.86
8.87
8.57
92,100
Sep 2, 2026
8.70
9.08
8.69
8.95
8.64
103,300
Sep 1, 2026
9.04
9.04
8.71
8.74
8.44
103,400
Aug 31, 2026
8.80
8.88
8.77
8.84
8.54
48,600
Aug 28, 2026
9.39
9.39
8.84
8.90
8.60
96,200
Aug 27, 2026
8.90
8.95
8.85
8.89
8.59
44,200
Aug 26, 2026
8.90
8.94
8.89
8.94
8.63
39,000
Aug 25, 2026
8.91
9.01
8.91
8.99
8.68
176,800
Aug 24, 2026
8.76
8.84
8.71
8.84
8.54
81,500
Aug 21, 2026
8.79
8.85
8.79
8.84
8.53
82,000
Aug 20, 2026
8.80
8.88
8.78
8.83
8.53
67,600
Aug 19, 2026
8.74
8.81
8.74
8.79
8.49
61,300
Aug 18, 2026
8.67
8.68
8.62
8.64
8.34
99,800
Aug 17, 2026
8.64
8.67
8.60
8.61
8.32
146,400
Aug 14, 2026
8.59
8.64
8.54
8.58
8.29
96,600
Aug 13, 2026
8.50
8.52
8.45
8.45
8.16
75,300
Aug 12, 2026
8.48
8.50
8.42
8.44
8.15
56,100
Aug 11, 2026
8.55
8.56
8.43
8.47
8.18
111,000
Aug 10, 2026
8.42
8.56
8.37
8.45
8.16
186,400
Aug 7, 2026
8.32
8.65
8.21
8.60
8.31
61,800
Aug 6, 2026
8.52
8.66
8.52
8.64
8.34
51,400
Aug 5, 2026
8.58
8.58
8.42
8.45
8.16
90,900
Aug 4, 2026
8.70
8.72
8.60
8.65
8.35
81,500
Aug 3, 2026
8.54
8.72
8.54
8.69
8.39
131,100
Jul 31, 2026
8.55
8.63
8.50
8.55
8.26
174,700
Jul 30, 2026
8.69
8.71
8.53
8.71
8.41
105,300
Jul 29, 2026
8.64
8.67
8.47
8.65
8.35
53,500
Jul 28, 2026
8.57
8.64
8.54
8.57
8.28
175,300
Jul 27, 2026
8.54
8.54
8.11
8.42
8.13
342,600
Jul 24, 2026
8.34
8.37
8.18
8.27
7.99
179,900
Jul 23, 2026
8.19
8.24
8.01
8.14
7.86
162,100
Jul 22, 2026
8.27
8.29
8.19
8.21
7.93
218,700
Jul 21, 2026
8.05
8.12
8.01
8.02
7.75
141,500
Jul 20, 2026
8.09
8.11
8.04
8.07
7.79
167,000
Jul 17, 2026
8.75
8.75
8.27
8.28
8.00
117,000
Jul 16, 2026
8.30
8.30
8.17
8.26
7.98
140,400
Jul 15, 2026
8.68
8.82
8.67
8.71
8.41
85,900
Jul 14, 2026
8.84
8.90
8.82
8.83
8.53
158,700
Jul 13, 2026
9.24
9.24
8.74
8.77
8.47
233,600
Jul 10, 2026
8.52
8.70
8.52
8.67
8.37
159,600
Jul 9, 2026
8.53
8.69
8.52
8.52
8.23
125,400
Jul 8, 2026
8.53
8.61
8.49
8.55
8.26
107,100
Jul 7, 2026
8.53
8.55
8.39
8.43
8.14
272,300
Jul 6, 2026
8.38
8.43
8.30
8.43
8.14
185,500
Jul 2, 2026
8.50
8.50
8.31
8.36
8.08
112,400
Jul 1, 2026
8.55
8.55
8.32
8.39
8.10
87,000
Jun 30, 2026
9.04
9.04
8.63
8.67
8.37
245,700
Jun 29, 2026
8.96
8.96
8.86
8.88
8.58
344,300
Jun 26, 2026
9.04
9.07
8.95
8.95
8.64
57,800
Jun 25, 2026
8.92
9.04
8.80
8.98
8.67
75,500
Jun 24, 2026
9.33
9.33
8.84
8.98
8.67
223,400
Jun 23, 2026
8.92
9.08
8.92
9.05
8.74
528,400
Jun 22, 2026
9.38
9.50
8.96
9.02
8.71
222,100
Jun 18, 2026
9.15
9.16
8.95
9.16
8.85
72,700
Jun 17, 2026
9.24
9.51
9.12
9.18
8.87
63,800
Jun 16, 2026
10.00
10.00
9.37
9.40
9.08
67,100
Jun 15, 2026
9.66
9.67
9.56
9.61
9.28
101,500
Jun 12, 2026
9.75
9.91
9.75
9.91
9.57
183,300
Jun 11, 2026
9.91
9.91
9.46
9.66
9.33
114,800
Jun 10, 2026
9.38
9.47
9.36
9.42
9.10
36,800
Jun 9, 2026
9.34
9.34
9.25
9.26
8.94
126,400
Jun 8, 2026
9.47
9.47
9.24
9.25
8.93
129,900
Jun 5, 2026
8.89
9.22
8.88
9.18
8.86
146,000
Jun 4, 2026
9.42
9.42
9.22
9.23
8.91
60,300
Jun 3, 2026
9.42
9.53
9.35
9.53
9.20
65,100
Jun 2, 2026
9.87
9.87
9.36
9.41
9.09
144,300
Jun 1, 2026
9.34
9.48
9.31
9.41
9.09
96,600
May 29, 2026
9.40
9.51
9.31
9.39
9.07
80,300
May 28, 2026
9.40
9.41
9.35
9.39
9.07
137,200
May 27, 2026
9.48
9.62
9.46
9.46
9.14
50,600
May 26, 2026
9.74
9.74
9.50
9.55
9.22
30,100
May 22, 2026
9.71
9.79
9.71
9.74
9.40
30,100
May 21, 2026
9.79
9.97
9.66
9.89
9.55
52,100
May 20, 2026
0.275
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
9.98
10.00
9.83
9.96
9.62
73,500
May 19, 2026
10.09
10.18
9.88
10.10
9.49
86,900
May 18, 2026
9.83
10.11
9.66
9.97
9.37
89,900
May 15, 2026
9.76
9.93
9.37
9.55
8.97
40,700
May 14, 2026
9.98
10.13
9.75
9.77
9.18
60,000
May 13, 2026
10.20
10.20
9.76
9.93
9.32
52,400
May 12, 2026
9.76
10.49
9.76
10.27
9.65
195,100
May 11, 2026
10.14
10.95
9.95
10.03
9.42
134,300
May 8, 2026
9.99
10.20
9.93
9.94
9.34
89,600
May 7, 2026
9.91
10.00
9.91
9.97
9.37
102,700
May 6, 2026
10.08
10.30
10.08
10.08
9.47
32,700
May 5, 2026
9.98
10.03
9.89
10.03
9.42
57,800
May 4, 2026
9.98
10.05
9.89
9.96
9.36
62,600
May 1, 2026
10.00
10.60
10.00
10.30
9.68
21,800
Apr 30, 2026
10.47
10.54
10.22
10.31
9.69
107,300
Apr 29, 2026
9.96
10.16
9.83
9.92
9.32
249,200
Apr 28, 2026
9.99
10.17
9.92
10.00
9.40
87,500
Apr 27, 2026
10.01
10.45
9.96
10.05
9.44
96,000
Apr 24, 2026
10.40
10.40
10.11
10.17
9.55
33,800
Apr 23, 2026
10.21
10.29
10.12
10.14
9.53
76,900
Apr 22, 2026
10.30
10.30
10.22
10.28
9.66
31,900
Apr 21, 2026
10.23
10.92
9.95
9.95
9.35
58,600
Apr 20, 2026
10.26
10.39
10.15
10.29
9.67
90,700
Apr 17, 2026
10.19
10.36
10.08
10.32
9.70
45,500
Apr 16, 2026
10.31
10.72
10.27
10.64
9.99
73,500
Apr 15, 2026
10.46
10.54
10.41
10.50
9.87
40,400
Apr 14, 2026
10.51
10.75
10.51
10.62
9.98
22,400
Apr 13, 2026
10.51
11.09
10.49
10.77
10.11
46,400
Apr 10, 2026
10.60
10.68
10.51
10.62
9.98
9,500
Apr 9, 2026
10.39
10.62
10.39
10.62
9.98
39,200
Apr 8, 2026
10.56
10.75
10.56
10.75
10.10
28,100
Apr 7, 2026
10.34
10.46
10.26
10.45
9.82
88,300
Apr 6, 2026
10.78
10.78
10.22
10.52
9.88
36,600
Apr 2, 2026
10.43
11.10
10.02
11.10
10.43
34,800
Apr 1, 2026
9.98
10.41
9.98
10.36
9.73
39,900
Mar 31, 2026
10.17
10.30
10.14
10.28
9.66
45,100
Mar 30, 2026
10.04
10.23
9.98
10.04
9.43
119,100
Mar 27, 2026
10.00
10.17
9.93
10.17
9.56
67,500
Mar 26, 2026
10.12
10.24
10.04
10.08
9.47
99,400
Mar 25, 2026
10.10
10.77
10.03
10.08
9.47
50,800
Mar 24, 2026
9.89
10.20
9.89
10.15
9.54
21,700
Mar 23, 2026
9.52
10.40
9.52
10.14
9.53
37,200
Mar 20, 2026
10.06
10.49
9.96
10.21
9.59
64,600
Mar 19, 2026
10.07
10.90
10.07
10.65
10.01
37,700
Mar 18, 2026
10.17
10.65
10.15
10.49
9.85
23,200
Mar 17, 2026
10.64
10.91
10.45
10.55
9.91
47,700
Mar 16, 2026
10.73
10.94
10.21
10.64
10.00
49,500
Mar 13, 2026
10.34
10.62
10.00
10.34
9.71
37,600
Mar 12, 2026
10.14
11.00
9.97
11.00
10.34
24,900
Mar 11, 2026
10.44
10.56
10.33
10.50
9.87
44,100
Mar 10, 2026
11.05
11.05
10.40
10.50
9.87
36,200
Mar 9, 2026
10.22
10.79
10.06
10.19
9.57
24,500
Mar 6, 2026
10.14
10.50
10.14
10.42
9.79
33,000
Mar 5, 2026
10.24
10.50
10.12
10.50
9.87
27,200
Mar 4, 2026
10.46
11.48
10.46
10.70
10.05
62,200
Mar 3, 2026
10.01
10.40
9.61
10.30
9.68
24,600
Mar 2, 2026
10.45
11.38
10.28
10.74
10.09
59,800
Feb 27, 2026
10.95
10.97
10.46
10.63
9.99
47,000
Feb 26, 2026
10.88
10.88
10.31
10.50
9.87
29,400
Feb 25, 2026
10.46
10.85
10.46
10.63
9.99
18,800
Feb 24, 2026
10.45
10.86
10.43
10.86
10.20
21,800
Feb 23, 2026
10.49
11.61
10.49
11.30
10.62
12,200
Feb 20, 2026
10.42
11.07
10.37
10.86
10.21
19,000
Feb 19, 2026
10.88
11.03
10.41
10.87
10.21
12,300
Feb 18, 2026
11.04
11.43
10.39
11.43
10.74
15,600
Feb 17, 2026
10.41
10.64
10.39
10.64
10.00
23,100
Feb 13, 2026
9.99
10.56
9.99
10.50
9.87
13,500
Feb 12, 2026
10.49
10.63
10.36
10.63
9.99
30,800
Feb 11, 2026
10.41
10.86
10.41
10.86
10.20
15,500
Feb 10, 2026
10.15
10.41
10.15
10.31
9.69
4,900
Feb 9, 2026
10.45
10.45
10.04
10.31
9.69
47,300
Feb 6, 2026
9.51
9.89
9.51
9.89
9.29
46,900
Feb 5, 2026
9.46
9.58
9.37
9.37
8.80
46,500
Feb 4, 2026
9.51
9.53
9.39
9.39
8.82
38,200
Feb 3, 2026
9.43
9.51
9.17
9.51
8.94
21,400
Feb 2, 2026
9.64
9.64
9.16
9.16
8.61
1,200
Jan 30, 2026
9.18
9.18
9.18
9.18
8.63
400
Jan 29, 2026
9.06
9.13
9.06
9.13
8.57
900
Jan 28, 2026
9.21
9.21
8.90
8.90
8.36
14,800
Jan 27, 2026
9.11
9.11
9.11
9.11
8.56
-
Jan 26, 2026
9.11
9.11
9.11
9.11
8.56
600
Jan 23, 2026
8.97
8.97
8.97
8.97
8.43
-
Jan 22, 2026
8.78
8.97
8.70
8.97
8.43
3,700
Jan 21, 2026
8.53
8.53
8.44
8.44
7.93
1,700
Jan 20, 2026
8.38
8.38
8.38
8.38
7.87
500
Jan 16, 2026
8.35
8.35
8.34
8.34
7.84
700
Jan 15, 2026
8.40
8.40
8.36
8.36
7.86
1,100
Jan 14, 2026
8.32
8.32
8.32
8.32
7.82
500
Jan 13, 2026
8.12
8.18
8.11
8.18
7.68
900
Jan 12, 2026
8.20
8.24
8.18
8.18
7.69
1,400
Jan 9, 2026
8.18
8.29
8.07
8.07
7.58
2,700
Jan 8, 2026
8.34
8.40
8.32
8.40
7.89
1,900
Jan 7, 2026
8.34
8.34
8.34
8.34
7.84
300
Jan 6, 2026
8.35
8.35
8.35
8.35
7.85
3,200
Jan 5, 2026
8.39
8.40
8.39
8.40
7.89
500
Jan 2, 2026
8.45
8.45
8.41
8.41
7.90
1,400
Dec 31, 2025
8.36
8.81
8.36
8.81
8.28
800
Dec 30, 2025
8.46
8.46
8.34
8.36
7.86
1,600
Dec 29, 2025
8.28
8.28
8.20
8.23
7.73
4,000
Dec 26, 2025
8.32
8.51
8.28
8.28
7.78
600
Dec 24, 2025
8.34
8.35
8.34
8.35
7.84
1,500
Dec 23, 2025
8.27
8.27
8.19
8.19
7.70
2,100
Dec 22, 2025
8.16
8.16
8.11
8.15
7.66
1,500
Dec 19, 2025
8.20
8.28
8.20
8.28
7.78
3,100
Dec 18, 2025
8.17
8.21
8.16
8.21
7.71
3,300
Dec 17, 2025
8.14
8.14
8.14
8.14
7.65
800
Dec 16, 2025
8.07
8.11
7.83
7.83
7.36
2,000
Dec 15, 2025
8.02
8.18
7.97
8.18
7.69
6,600
Dec 12, 2025
7.84
7.84
7.84
7.84
7.37
2,200
Dec 11, 2025
7.96
7.96
7.86
7.86
7.39
2,300
Dec 10, 2025
7.83
7.86
7.83
7.85
7.38
5,200
Dec 9, 2025
7.87
7.87
7.74
7.74
7.27
20,500
Dec 8, 2025
7.80
7.80
7.61
7.72
7.25
8,800
Dec 5, 2025
7.52
7.82
7.51
7.66
7.20
18,800
Dec 4, 2025
7.86
7.86
7.62
7.62
7.16
3,800
Dec 3, 2025
7.89
7.89
7.66
7.66
7.20
4,200
Dec 2, 2025
7.86
7.86
7.69
7.84
7.37
26,800
Dec 1, 2025
7.57
7.88
7.57
7.67
7.21
21,500
Nov 28, 2025
7.90
7.91
7.84
7.85
7.37
6,900
Nov 26, 2025
7.79
7.83
7.77
7.82
7.35
45,900
Nov 25, 2025
7.72
7.78
7.60
7.78
7.30
15,900
Nov 24, 2025
7.64
7.64
7.50
7.50
7.05
6,400
Nov 21, 2025
7.64
7.64
7.41
7.41
6.96
20,100
Nov 20, 2025
7.61
7.62
7.51
7.57
7.11
64,800
Nov 19, 2025
7.57
7.57
7.39
7.39
6.94
6,900
Nov 18, 2025
7.60
7.65
7.52
7.55
7.09
4,900
Nov 17, 2025
7.71
7.74
7.66
7.66
7.20
21,600
Nov 14, 2025
7.64
7.75
7.54
7.54
7.08
13,700
Nov 13, 2025
7.77
7.81
7.74
7.75
7.28
5,400
Nov 12, 2025
7.91
7.93
7.88
7.88
7.40
5,000
Nov 11, 2025
7.87
8.02
7.87
7.97
7.49
31,300
Nov 10, 2025
7.89
7.99
7.89
7.91
7.43
34,600
Nov 7, 2025
7.88
7.93
7.87
7.88
7.40
8,500
Nov 6, 2025
7.79
7.81
7.76
7.77
7.30
8,000
Nov 5, 2025
7.51
7.85
7.51
7.79
7.32
22,000
Nov 4, 2025
7.87
7.87
7.78
7.78
7.31
3,100
Nov 3, 2025
7.87
7.91
7.81
7.84
7.37
12,800
Oct 31, 2025
7.66
7.94
7.66
7.94
7.46
14,700
Oct 30, 2025
7.91
8.04
7.88
7.88
7.40
16,200
