Stockholm - Delayed Quote
SEK
Tele2 AB (publ) (TEL2-B.ST)
159.60
+0.95
(+0.60%)
At close: October 30 at 12:59:41 PM GMT+1
Currency in SEK
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
159.60
160.35
158.55
159.60
159.60
704,635
Oct 29, 2026
159.50
160.55
158.65
158.65
158.65
1,195,747
Oct 28, 2026
155.85
159.15
155.85
158.95
158.95
1,268,526
Oct 27, 2026
156.90
157.85
155.35
157.45
157.45
1,983,014
Oct 26, 2026
159.30
159.40
156.40
157.30
157.30
1,722,451
Oct 23, 2026
159.80
159.95
158.00
159.85
159.85
1,408,600
Oct 22, 2026
159.20
161.60
158.70
160.30
160.30
2,351,820
Oct 21, 2026
159.90
159.90
157.60
158.20
158.20
2,292,824
Oct 20, 2026
157.00
163.30
157.00
161.05
161.05
3,587,927
Oct 19, 2026
160.00
160.60
158.40
158.70
158.70
1,282,003
Oct 16, 2026
157.15
160.20
157.10
160.20
160.20
2,265,929
Oct 15, 2026
154.85
158.90
154.50
157.95
157.95
2,134,774
Oct 14, 2026
152.60
153.25
151.25
153.25
153.25
1,853,580
Oct 13, 2026
152.00
153.45
151.60
152.60
152.60
1,802,185
Oct 12, 2026
5.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 12, 2026
152.70
153.30
150.05
151.15
151.15
2,806,836
Oct 9, 2026
157.55
159.65
155.40
157.55
152.30
3,635,362
Oct 8, 2026
160.25
162.90
160.00
160.50
155.15
1,828,893
Oct 7, 2026
156.90
160.30
156.85
159.85
154.52
2,369,177
Oct 6, 2026
160.55
161.10
156.75
156.75
151.53
3,734,964
Oct 5, 2026
161.40
161.95
160.20
160.55
155.20
1,236,575
Oct 2, 2026
157.70
161.55
157.05
160.85
155.49
1,349,338
Oct 1, 2026
159.60
159.80
157.45
158.00
152.74
2,278,261
Sep 30, 2026
165.30
166.00
162.45
162.45
157.04
2,033,133
Sep 29, 2026
166.20
166.60
164.70
164.75
159.26
1,319,135
Sep 28, 2026
168.85
169.25
166.60
166.60
161.05
1,158,145
Sep 25, 2026
167.45
168.95
167.10
167.90
162.31
1,389,326
Sep 24, 2026
168.25
169.25
166.90
167.45
161.87
1,160,221
Sep 23, 2026
166.55
167.70
164.10
167.40
161.82
2,042,905
Sep 22, 2026
169.95
171.15
167.05
167.05
161.48
1,395,751
Sep 21, 2026
168.50
169.95
167.35
169.95
164.29
1,268,396
Sep 18, 2026
171.95
172.30
166.05
168.50
162.89
24,193,661
Sep 17, 2026
174.00
174.70
172.20
173.25
167.48
2,252,621
Sep 16, 2026
172.95
174.50
171.85
173.40
167.62
1,504,095
Sep 15, 2026
172.70
174.35
172.15
173.00
167.24
1,927,984
Sep 14, 2026
171.40
174.60
171.40
173.20
167.43
1,129,980
Sep 11, 2026
172.05
173.65
170.50
170.50
164.82
1,586,044
Sep 10, 2026
171.05
173.30
170.55
172.05
166.32
1,490,190
Sep 9, 2026
171.70
173.45
171.05
171.40
165.69
1,527,348
Sep 8, 2026
170.00
172.30
169.75
171.70
165.98
1,510,085
Sep 7, 2026
168.35
170.30
167.50
169.75
164.09
1,025,896
Sep 4, 2026
170.45
170.45
168.00
168.90
163.27
950,907
Sep 3, 2026
170.55
173.30
170.15
170.45
164.77
1,426,927
Sep 2, 2026
169.15
170.65
167.75
170.55
164.87
930,637
Sep 1, 2026
169.85
171.20
167.60
169.05
163.42
1,503,940
Aug 31, 2026
170.80
171.60
169.20
169.95
164.29
3,250,481
Aug 28, 2026
171.00
171.70
169.40
170.80
165.11
1,401,919
Aug 27, 2026
170.95
170.95
169.55
170.30
164.63
1,799,424
Aug 26, 2026
170.35
170.95
169.05
170.95
165.25
1,439,242
Aug 25, 2026
167.85
170.70
167.70
170.35
164.67
1,789,198
Aug 24, 2026
167.85
168.70
166.45
167.75
162.16
956,988
Aug 21, 2026
168.00
168.70
167.05
167.20
161.63
1,676,519
Aug 20, 2026
166.40
168.75
165.95
167.90
162.31
1,953,210
Aug 19, 2026
165.60
167.05
165.15
166.85
161.29
1,421,465
Aug 18, 2026
165.80
167.80
165.20
165.95
160.42
2,014,632
Aug 17, 2026
164.75
167.05
164.40
164.70
159.21
1,680,118
Aug 14, 2026
163.90
164.90
163.15
164.90
159.41
1,415,166
Aug 13, 2026
162.40
163.95
162.30
163.85
158.39
1,568,060
Aug 12, 2026
161.90
162.85
161.65
162.40
156.99
868,757
Aug 11, 2026
161.20
162.30
160.85
161.90
156.51
1,151,582
Aug 10, 2026
163.95
163.95
159.90
160.50
155.15
1,882,726
Aug 7, 2026
165.25
166.15
163.80
163.95
158.49
1,447,364
Aug 6, 2026
162.30
165.65
161.85
165.35
159.84
1,416,442
Aug 5, 2026
166.00
166.25
160.30
161.25
155.88
1,875,552
Aug 4, 2026
167.70
168.45
165.80
165.80
160.28
1,389,148
Aug 3, 2026
165.00
167.75
163.80
167.70
162.11
1,527,746
Jul 31, 2026
165.85
166.70
163.95
165.15
159.65
2,049,608
Jul 30, 2026
168.35
169.25
165.90
166.55
161.00
2,380,089
Jul 29, 2026
168.45
169.65
167.80
168.35
162.74
2,263,660
Jul 28, 2026
165.85
168.45
165.60
168.45
162.84
2,564,765
Jul 27, 2026
163.90
165.60
162.00
165.60
160.08
2,861,592
Jul 24, 2026
161.25
163.50
160.50
163.50
158.05
2,352,863
Jul 23, 2026
160.65
161.95
160.00
161.45
156.07
1,980,401
Jul 22, 2026
159.10
161.60
158.10
160.65
155.30
32,823,974
Jul 21, 2026
157.50
158.40
156.45
158.40
153.12
2,532,411
Jul 20, 2026
161.50
162.00
157.25
157.85
152.59
1,641,187
Jul 17, 2026
161.00
162.40
160.15
161.35
155.97
1,950,760
Jul 16, 2026
163.00
166.05
157.80
160.75
155.39
4,466,499
Jul 15, 2026
170.40
170.40
168.00
168.45
162.84
1,676,763
Jul 14, 2026
171.00
172.20
170.35
171.40
165.69
1,322,533
Jul 13, 2026
168.20
171.40
168.10
171.05
165.35
1,032,727
Jul 10, 2026
166.55
168.35
166.30
167.85
162.26
1,278,679
Jul 9, 2026
166.45
166.70
164.70
166.20
160.66
1,133,266
Jul 8, 2026
164.50
166.70
163.65
166.65
161.10
1,245,810
Jul 7, 2026
163.00
166.35
162.85
164.50
159.02
1,489,341
Jul 6, 2026
165.80
165.80
162.25
163.05
157.62
1,368,138
Jul 3, 2026
165.40
166.25
164.35
166.00
160.47
1,028,774
Jul 2, 2026
163.85
166.10
163.45
164.15
158.68
1,471,674
Jul 1, 2026
169.00
169.35
163.65
163.90
158.44
1,467,055
Jun 30, 2026
174.10
174.10
168.20
168.65
163.03
1,962,827
Jun 29, 2026
176.80
176.85
173.25
173.65
167.86
919,969
Jun 26, 2026
176.20
176.95
175.40
176.35
170.47
832,869
Jun 25, 2026
174.20
175.85
174.20
174.75
168.93
1,097,304
Jun 24, 2026
175.45
175.90
173.40
174.10
168.30
1,543,108
Jun 23, 2026
174.40
175.70
172.45
175.45
169.60
1,623,949
Jun 22, 2026
175.10
176.15
173.55
174.50
168.69
2,412,376
Jun 18, 2026
176.80
177.05
172.30
173.95
168.15
3,653,642
Jun 17, 2026
175.45
176.65
173.60
175.90
170.04
1,632,053
Jun 16, 2026
181.35
181.50
176.85
176.85
170.96
1,304,831
Jun 15, 2026
185.90
185.90
180.45
180.45
174.44
30,682,783
Jun 12, 2026
183.90
187.05
183.45
186.95
180.72
2,035,708
Jun 11, 2026
180.60
183.35
179.95
183.00
176.90
548,978
Jun 10, 2026
176.55
180.65
176.20
180.45
174.44
567,106
Jun 9, 2026
176.05
176.95
174.75
176.60
170.72
1,105,850
Jun 8, 2026
174.05
176.80
173.80
176.05
170.18
1,194,185
Jun 5, 2026
173.95
174.65
172.95
174.25
168.44
1,392,617
Jun 4, 2026
176.75
177.60
173.85
173.90
168.11
1,584,934
Jun 3, 2026
175.60
178.00
175.50
177.05
171.15
1,648,413
Jun 2, 2026
174.90
176.55
173.70
175.45
169.60
1,397,708
Jun 1, 2026
173.70
175.60
172.90
174.85
169.02
2,117,865
May 29, 2026
174.90
175.55
173.10
173.30
167.53
4,752,577
May 28, 2026
177.70
178.10
174.20
174.25
168.44
1,942,700
May 27, 2026
179.15
179.15
175.15
176.40
170.52
2,161,022
May 26, 2026
180.40
181.45
178.65
179.30
173.33
1,634,166
May 25, 2026
183.70
184.05
180.25
180.25
174.24
1,111,137
May 22, 2026
184.50
185.80
182.60
182.60
176.52
1,979,368
May 21, 2026
186.30
186.95
183.90
184.95
178.79
1,540,742
May 20, 2026
185.50
188.40
184.30
186.30
180.09
1,892,043
May 19, 2026
5.25
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
182.70
186.45
182.45
186.10
179.90
2,624,588
May 18, 2026
184.00
187.55
183.60
187.00
175.69
2,609,309
May 15, 2026
184.75
185.40
183.40
183.95
172.83
2,806,806
May 13, 2026
180.65
184.65
179.70
181.70
170.71
18,404,447
May 12, 2026
184.50
185.25
183.40
185.25
174.05
1,636,171
May 11, 2026
184.00
185.40
183.35
184.90
173.72
1,920,044
May 8, 2026
185.25
185.80
183.25
184.10
172.97
1,758,335
May 7, 2026
184.50
185.00
183.50
184.70
173.53
1,962,997
May 6, 2026
185.15
187.10
183.70
186.55
175.27
1,891,807
May 5, 2026
186.50
188.95
184.75
184.80
173.63
1,504,667
May 4, 2026
191.45
191.55
184.60
185.75
174.52
1,394,798
Apr 30, 2026
186.45
189.70
186.45
189.45
178.00
951,237
Apr 29, 2026
187.00
187.00
184.30
185.35
174.14
1,390,749
Apr 28, 2026
186.05
186.40
184.55
186.40
175.13
1,502,255
Apr 27, 2026
187.70
187.75
184.80
185.60
174.38
1,535,084
Apr 24, 2026
188.85
191.05
187.40
188.20
176.82
1,740,093
Apr 23, 2026
189.25
190.60
187.40
188.85
177.43
1,715,560
Apr 22, 2026
186.00
191.75
186.00
189.90
178.42
3,285,781
Apr 21, 2026
186.85
187.60
184.90
184.90
173.72
2,327,785
Apr 20, 2026
187.45
189.80
186.45
187.75
176.40
1,787,343
Apr 17, 2026
190.90
191.00
185.15
187.45
176.12
2,005,355
Apr 16, 2026
189.85
190.40
184.55
190.20
178.70
2,184,896
Apr 15, 2026
194.40
195.10
191.40
191.55
179.97
1,437,180
Apr 14, 2026
195.80
196.40
193.65
194.55
182.79
1,543,451
Apr 13, 2026
197.00
198.25
194.75
194.75
182.98
1,244,338
Apr 10, 2026
195.00
197.30
193.80
197.15
185.23
1,409,396
Apr 9, 2026
196.75
196.95
192.05
195.35
183.54
2,776,686
Apr 8, 2026
197.35
198.30
193.00
197.65
185.70
2,351,884
Apr 7, 2026
194.95
198.30
194.95
197.55
185.61
1,295,308
Apr 2, 2026
192.45
195.30
192.35
195.30
183.49
678,106
Apr 1, 2026
196.40
196.70
194.15
194.15
182.41
1,539,098
Mar 31, 2026
193.30
196.10
193.20
194.60
182.83
1,942,430
Mar 30, 2026
189.50
193.00
189.30
192.60
180.96
1,346,361
Mar 27, 2026
190.15
191.00
188.30
189.30
177.85
1,410,187
Mar 26, 2026
190.35
191.20
189.25
189.90
178.42
1,668,347
Mar 25, 2026
188.50
190.05
187.15
189.80
178.32
1,745,252
Mar 24, 2026
187.35
189.10
185.90
189.10
177.67
1,408,944
Mar 23, 2026
184.50
189.00
182.55
186.00
174.75
1,649,296
Mar 20, 2026
191.05
192.65
186.90
187.30
175.98
2,533,097
Mar 19, 2026
190.10
192.85
190.10
191.40
179.83
1,140,513
Mar 18, 2026
193.05
193.20
190.25
192.05
180.44
1,160,291
Mar 17, 2026
192.60
194.35
191.75
193.25
181.57
1,009,990
Mar 16, 2026
190.85
193.45
190.65
192.60
180.96
1,054,552
Mar 13, 2026
190.20
193.85
188.15
191.05
179.50
1,128,522
Mar 12, 2026
191.75
192.20
187.00
189.90
178.42
1,896,376
Mar 11, 2026
193.00
193.20
190.40
191.95
180.34
959,305
Mar 10, 2026
190.00
194.15
189.95
192.95
181.28
1,398,686
Mar 9, 2026
188.25
188.65
185.55
187.85
176.49
1,327,822
Mar 6, 2026
189.10
191.40
187.70
191.40
179.83
1,107,383
Mar 5, 2026
191.70
192.25
188.85
189.95
178.47
1,300,928
Mar 4, 2026
186.95
193.40
186.95
191.70
180.11
2,162,314
Mar 3, 2026
188.20
188.55
184.55
186.70
175.41
1,557,552
Mar 2, 2026
189.75
192.20
189.10
189.85
178.37
1,185,786
Feb 27, 2026
187.95
190.90
186.95
190.80
179.26
2,644,130
Feb 26, 2026
190.65
191.20
187.80
188.70
177.29
1,296,816
Feb 25, 2026
189.65
191.25
189.00
190.50
178.98
1,143,413
Feb 24, 2026
191.45
192.30
189.50
189.60
178.14
1,467,889
Feb 23, 2026
190.70
192.30
190.40
191.30
179.73
1,664,619
Feb 20, 2026
189.90
190.70
188.50
190.70
179.17
1,805,553
Feb 19, 2026
188.20
190.35
187.60
189.10
177.67
1,700,080
Feb 18, 2026
189.65
191.10
187.85
188.20
176.82
1,232,202
Feb 17, 2026
187.70
189.80
187.70
189.65
178.18
1,442,899
Feb 16, 2026
187.50
187.75
186.15
187.05
175.74
1,055,719
Feb 13, 2026
187.85
188.50
186.30
187.20
175.88
1,441,861
Feb 12, 2026
185.75
187.85
183.05
187.85
176.49
1,780,470
Feb 11, 2026
182.55
187.60
182.40
185.25
174.05
1,921,291
Feb 10, 2026
183.00
183.85
181.95
182.10
171.09
1,984,323
Feb 9, 2026
177.00
182.50
176.70
182.25
171.23
2,999,551
Feb 6, 2026
171.40
175.30
171.40
175.00
164.42
2,952,898
Feb 5, 2026
170.20
171.75
168.40
171.10
160.75
2,717,855
Feb 4, 2026
169.85
172.35
168.70
171.15
160.80
4,734,661
Feb 3, 2026
165.25
170.00
165.15
170.00
159.72
5,292,096
Feb 2, 2026
164.00
165.95
163.55
165.40
155.40
1,827,679
Jan 30, 2026
160.70
163.70
159.65
162.95
153.10
2,327,970
Jan 29, 2026
158.00
162.80
155.20
160.05
150.37
3,267,994
Jan 28, 2026
158.95
162.35
154.45
158.90
149.29
5,361,026
Jan 27, 2026
163.50
165.85
163.00
165.50
155.49
2,024,246
Jan 26, 2026
162.20
164.10
160.90
163.00
153.14
1,684,895
Jan 23, 2026
160.00
162.20
159.85
162.20
152.39
1,325,345
Jan 22, 2026
158.00
161.35
157.55
159.90
150.23
1,818,889
Jan 21, 2026
156.20
157.65
155.10
156.15
146.71
1,650,326
Jan 20, 2026
158.15
158.75
155.10
155.10
145.72
1,641,725
Jan 19, 2026
154.05
158.25
153.85
157.80
148.26
1,914,573
Jan 16, 2026
155.70
156.60
154.95
155.60
146.19
1,299,112
Jan 15, 2026
154.35
157.50
153.85
156.10
146.66
1,414,591
Jan 14, 2026
150.60
154.85
150.60
154.50
145.16
2,226,819
Jan 13, 2026
151.50
151.80
149.85
149.85
140.79
1,538,449
Jan 12, 2026
152.25
152.25
151.15
151.45
142.29
1,581,468
Jan 9, 2026
154.95
155.05
151.60
152.55
143.33
1,364,112
Jan 8, 2026
153.55
155.40
152.15
154.60
145.25
1,344,537
Jan 7, 2026
153.00
155.45
151.80
153.55
144.27
2,245,712
Jan 5, 2026
154.95
154.95
152.00
154.10
144.78
801,535
Jan 2, 2026
154.55
156.10
154.50
155.30
145.91
933,074
Dec 30, 2025
153.25
155.05
153.05
154.55
145.21
896,985
Dec 29, 2025
153.20
153.60
152.00
153.60
144.31
959,600
Dec 23, 2025
152.30
153.45
152.00
152.85
143.61
876,451
Dec 22, 2025
154.00
154.10
151.05
151.90
142.72
798,893
Dec 19, 2025
152.85
153.75
152.50
153.10
143.84
2,288,603
Dec 18, 2025
152.20
153.30
152.00
152.90
143.66
1,091,529
Dec 17, 2025
149.30
152.70
149.30
152.20
143.00
1,285,949
Dec 16, 2025
149.95
150.70
149.05
149.65
140.60
1,403,579
Dec 15, 2025
148.10
150.25
147.90
149.50
140.46
1,300,306
Dec 12, 2025
147.40
147.85
146.85
147.30
138.39
972,608
Dec 11, 2025
147.65
148.30
147.25
147.40
138.49
933,535
Dec 10, 2025
147.10
147.90
146.55
147.90
138.96
2,196,135
Dec 9, 2025
147.70
148.60
147.05
147.55
138.63
1,307,593
Dec 8, 2025
147.45
148.00
146.85
147.70
138.77
991,865
Dec 5, 2025
147.20
148.35
146.60
147.65
138.72
997,508
Dec 4, 2025
148.90
149.00
145.10
146.85
137.97
2,466,833
Dec 3, 2025
149.80
150.65
148.65
149.05
140.04
1,850,575
Dec 2, 2025
149.80
149.85
148.35
149.80
140.74
1,308,864
Dec 1, 2025
150.20
150.20
148.30
149.15
140.13
1,205,218
Nov 28, 2025
150.40
150.85
149.65
150.20
141.12
1,801,629
Nov 27, 2025
149.55
150.20
149.00
150.20
141.12
885,476
Nov 26, 2025
149.00
150.05
147.80
149.55
140.51
1,447,293
Nov 25, 2025
146.05
148.85
146.05
148.55
139.57
1,043,483
Nov 24, 2025
147.00
147.20
146.15
146.55
137.69
3,019,124
Nov 21, 2025
145.05
147.30
144.70
146.55
137.69
1,003,722
Nov 20, 2025
145.80
146.55
144.75
145.50
136.70
1,496,643
Nov 19, 2025
144.85
145.40
144.30
144.90
136.14
1,292,758
Nov 18, 2025
146.50
146.50
144.45
144.45
135.72
1,780,810
Nov 17, 2025
146.75
147.30
145.75
147.10
138.21
1,088,367
Nov 14, 2025
145.00
146.75
143.05
146.75
137.88
2,136,251
Nov 13, 2025
150.35
150.45
145.05
145.05
136.28
2,804,267
Nov 12, 2025
150.05
150.75
149.40
150.75
141.64
1,261,841
Nov 11, 2025
151.25
151.85
149.45
149.75
140.70
1,458,617
Nov 10, 2025
151.45
151.45
150.10
151.10
141.96
1,071,008
Nov 7, 2025
150.85
152.05
150.05
151.90
142.72
1,176,938
Nov 6, 2025
150.15
150.80
149.40
150.60
141.49
1,168,282
Nov 5, 2025
150.60
151.55
149.75
150.00
140.93
1,125,060
Nov 4, 2025
149.80
151.55
148.10
150.40
141.31
1,635,788
Nov 3, 2025
151.85
152.05
150.15
150.50
141.40
1,970,941
Oct 31, 2025
151.50
151.75
150.45
150.45
141.35
922,974
Oct 30, 2025
150.20
151.45
149.55
151.45
142.29
1,412,323
