Stockholm - Delayed Quote SEK

Tele2 AB (publ) (TEL2-B.ST)

Compare
111.30 -1.25 (-1.11%)
At close: November 15 at 5:29 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 112.50 112.50 111.20 111.30 111.30 1,315,171
Nov 14, 2024 111.90 112.65 110.85 112.55 112.55 1,519,672
Nov 13, 2024 110.50 111.65 110.30 111.25 111.25 1,792,565
Nov 12, 2024 111.70 112.15 110.00 110.55 110.55 1,908,833
Nov 11, 2024 111.85 112.70 111.00 112.25 112.25 1,918,226
Nov 8, 2024 110.35 111.30 109.90 111.25 111.25 1,750,293
Nov 7, 2024 110.80 111.80 109.90 110.25 110.25 1,453,736
Nov 6, 2024 111.60 112.10 110.55 111.10 111.10 1,953,739
Nov 5, 2024 112.50 113.40 111.30 111.50 111.50 1,208,419
Nov 4, 2024 112.05 113.10 111.90 112.85 112.85 1,320,143
Nov 1, 2024 111.50 112.70 111.35 112.05 112.05 642,734
Oct 31, 2024 111.50 112.05 110.95 111.65 111.65 1,797,693
Oct 30, 2024 114.30 114.80 111.55 111.95 111.95 1,560,096
Oct 29, 2024 113.95 114.50 113.35 114.30 114.30 1,187,172
Oct 28, 2024 113.80 113.90 112.45 113.65 113.65 1,142,337
Oct 25, 2024 112.80 114.30 112.15 112.95 112.95 2,208,861
Oct 24, 2024 111.90 113.90 111.10 112.80 112.80 2,795,679
Oct 23, 2024 108.70 110.75 108.70 110.75 110.75 2,261,678
Oct 22, 2024 109.85 111.70 107.50 108.60 108.60 4,069,920
Oct 21, 2024 113.20 113.20 111.55 111.55 111.55 3,727,294
Oct 18, 2024 113.00 113.45 111.80 113.35 113.35 1,301,119
Oct 17, 2024 115.15 115.45 113.05 113.35 113.35 1,834,942
Oct 16, 2024 114.00 115.10 113.20 115.10 115.10 1,942,969
Oct 15, 2024 111.45 114.50 111.45 113.55 113.55 3,007,350
Oct 14, 2024 3.45 Dividend
Oct 14, 2024 110.10 110.75 109.65 110.70 110.70 2,685,290
Oct 11, 2024 113.55 113.85 113.20 113.45 110.00 2,102,883
Oct 10, 2024 114.05 114.80 113.35 113.55 110.10 1,723,939
Oct 9, 2024 114.30 115.10 113.65 113.90 110.44 2,026,291
Oct 8, 2024 113.00 114.00 112.35 113.95 110.48 1,970,440
Oct 7, 2024 113.60 113.95 112.15 112.15 108.74 2,240,575
Oct 4, 2024 114.15 115.05 112.50 113.60 110.15 1,375,167
Oct 3, 2024 114.30 114.65 113.40 113.95 110.48 1,443,119
Oct 2, 2024 114.90 115.35 113.95 114.30 110.82 1,521,213
Oct 1, 2024 115.15 115.60 114.30 114.85 111.36 1,749,081
Sep 30, 2024 114.50 115.10 114.00 114.90 111.41 2,088,670
Sep 27, 2024 115.00 115.70 113.70 114.20 110.73 2,337,471
Sep 26, 2024 118.80 118.80 115.80 116.00 112.47 2,243,680
Sep 25, 2024 118.55 119.20 117.85 118.60 114.99 1,425,424
Sep 24, 2024 118.80 119.60 117.45 118.65 115.04 1,787,056
Sep 23, 2024 117.70 119.75 117.70 118.75 115.14 1,685,019
Sep 20, 2024 116.00 117.70 116.00 117.70 114.12 4,637,295
Sep 19, 2024 117.30 117.70 115.65 115.95 112.42 2,455,638
Sep 18, 2024 117.00 117.50 116.30 117.20 113.64 1,296,945
Sep 17, 2024 117.90 118.50 116.80 117.00 113.44 1,928,300
Sep 16, 2024 116.10 118.25 116.05 118.25 114.65 2,114,570
Sep 13, 2024 117.25 117.70 116.25 116.25 112.71 2,481,882
Sep 12, 2024 119.00 119.15 116.95 116.95 113.39 1,754,312
Sep 11, 2024 119.20 119.25 117.75 118.55 114.94 1,871,298
Sep 10, 2024 119.15 119.65 118.65 119.00 115.38 1,898,682
Sep 9, 2024 118.30 119.70 117.50 119.00 115.38 1,940,385
Sep 6, 2024 118.00 118.35 116.95 118.00 114.41 1,882,486
Sep 5, 2024 117.35 118.70 116.40 118.45 114.85 2,235,167
Sep 4, 2024 117.05 117.60 116.50 117.35 113.78 1,886,151
Sep 3, 2024 117.30 117.90 116.85 117.65 114.07 1,757,146
Sep 2, 2024 116.50 117.45 116.25 117.45 113.88 1,491,030
Aug 30, 2024 114.90 116.55 114.90 116.50 112.96 3,327,175
Aug 29, 2024 114.80 115.50 114.20 115.05 111.55 1,348,918
Aug 28, 2024 114.40 114.90 114.05 114.40 110.92 1,355,062
Aug 27, 2024 113.70 114.40 113.15 114.40 110.92 1,483,542
Aug 26, 2024 113.00 113.90 112.75 113.90 110.44 1,355,692
Aug 23, 2024 111.60 113.30 111.45 113.20 109.76 2,337,540
Aug 22, 2024 110.60 111.60 110.60 111.60 108.21 1,821,601
Aug 21, 2024 109.95 110.90 109.85 110.60 107.24 1,482,507
Aug 20, 2024 111.50 111.50 109.25 109.80 106.46 2,128,380
Aug 19, 2024 111.40 111.80 110.75 111.30 107.92 1,466,680
Aug 16, 2024 110.25 111.40 110.05 111.40 108.01 1,558,883
Aug 15, 2024 111.75 111.90 110.00 110.25 106.90 1,294,375
Aug 14, 2024 110.55 111.60 110.30 111.60 108.21 1,150,077
Aug 13, 2024 110.00 110.50 109.95 110.45 107.09 1,135,214
Aug 12, 2024 109.50 109.85 108.55 109.85 106.51 1,290,967
Aug 9, 2024 109.55 110.50 109.10 109.10 105.78 1,225,455
Aug 8, 2024 108.70 109.60 107.70 109.50 106.17 1,355,832
Aug 7, 2024 108.60 109.40 107.55 108.60 105.30 2,040,544
Aug 6, 2024 107.70 108.65 106.45 108.05 104.76 2,249,764
Aug 5, 2024 108.65 109.75 107.10 107.10 103.84 4,223,443
Aug 2, 2024 110.00 112.35 109.30 112.00 108.59 2,259,316
Aug 1, 2024 110.50 110.70 109.40 110.05 106.70 1,257,314
Jul 31, 2024 110.95 111.05 110.15 110.20 106.85 1,366,477
Jul 30, 2024 110.40 111.00 109.90 110.95 107.58 1,178,382
Jul 29, 2024 110.00 110.65 109.50 110.35 106.99 1,128,553
Jul 26, 2024 109.00 109.90 108.75 109.60 106.27 999,261
Jul 25, 2024 107.95 109.50 107.80 109.35 106.02 2,253,704
Jul 24, 2024 107.70 108.10 106.90 107.95 104.67 1,340,378
Jul 23, 2024 106.55 107.90 105.85 107.90 104.62 1,504,063
Jul 22, 2024 106.60 107.65 106.20 106.40 103.16 1,779,871
Jul 19, 2024 106.50 106.80 104.60 106.80 103.55 1,423,324
Jul 18, 2024 104.25 106.85 104.25 106.50 103.26 2,351,330
Jul 17, 2024 101.95 104.10 99.70 103.75 100.59 4,148,133
Jul 16, 2024 104.00 104.75 103.50 104.65 101.47 1,436,411
Jul 15, 2024 104.50 104.90 103.85 104.20 101.03 1,333,396
Jul 12, 2024 104.05 104.80 103.85 104.50 101.32 1,484,534
Jul 11, 2024 103.80 104.00 103.10 103.85 100.69 2,101,408
Jul 10, 2024 102.00 103.80 101.30 103.50 100.35 1,564,631
Jul 9, 2024 102.20 103.15 101.80 102.15 99.04 2,056,233
Jul 8, 2024 102.50 103.00 101.60 101.95 98.85 1,648,897
Jul 5, 2024 102.55 103.35 102.10 102.50 99.38 2,331,442
Jul 4, 2024 103.90 104.75 103.60 104.05 100.89 1,211,193
Jul 3, 2024 104.35 105.00 103.60 103.75 100.59 2,818,155
Jul 2, 2024 106.70 106.70 105.10 105.10 101.90 1,802,445
Jul 1, 2024 106.80 107.15 106.05 106.60 103.36 2,007,422
Jun 28, 2024 105.45 106.70 105.30 106.70 103.46 2,385,870
Jun 27, 2024 105.85 106.60 105.20 105.70 102.49 1,789,545
Jun 26, 2024 105.95 106.70 105.50 105.85 102.63 1,579,090
Jun 25, 2024 106.70 106.80 105.25 105.70 102.49 1,272,234
Jun 24, 2024 105.35 107.20 105.35 106.70 103.46 2,051,156
Jun 20, 2024 105.35 106.90 105.05 106.25 103.02 2,302,431
Jun 19, 2024 105.75 105.95 104.80 105.35 102.15 1,493,202
Jun 18, 2024 104.55 105.85 104.55 105.65 102.44 1,638,594
Jun 17, 2024 104.70 105.35 103.25 104.35 101.18 2,058,035
Jun 14, 2024 104.40 104.40 103.25 104.40 101.23 1,572,917
Jun 13, 2024 103.10 104.65 102.45 104.40 101.23 3,022,398
Jun 12, 2024 102.80 103.45 102.50 103.10 99.96 1,538,470
Jun 11, 2024 103.65 104.05 101.30 102.30 99.19 1,483,799
Jun 10, 2024 103.45 104.65 102.85 103.55 100.40 1,980,342
Jun 7, 2024 104.00 104.10 102.95 103.60 100.45 1,098,173
Jun 5, 2024 104.40 105.60 104.00 104.00 100.84 2,083,038
Jun 4, 2024 103.65 104.25 102.90 103.95 100.79 1,133,973
Jun 3, 2024 102.70 104.45 102.45 103.80 100.64 2,476,882
May 31, 2024 101.85 102.60 101.35 102.60 99.48 5,387,142
May 30, 2024 100.50 101.75 100.10 101.70 98.61 2,262,251
May 29, 2024 101.55 101.85 100.25 100.40 97.35 2,916,648
May 28, 2024 101.50 101.80 100.65 101.70 98.61 3,079,555
May 27, 2024 101.05 101.40 100.45 101.40 98.32 1,612,065
May 24, 2024 101.55 101.55 100.80 101.05 97.98 1,782,802
May 23, 2024 101.45 103.45 100.95 101.55 98.46 2,700,721
May 22, 2024 102.20 102.95 100.95 101.75 98.66 1,805,034
May 21, 2024 102.25 102.30 101.25 102.30 99.19 2,137,432
May 20, 2024 101.55 102.30 100.90 102.30 99.19 1,767,049
May 17, 2024 101.50 101.90 100.60 101.55 98.46 2,893,061
May 16, 2024 3.45 Dividend
May 16, 2024 102.30 103.15 101.25 101.50 98.41 5,566,708
May 15, 2024 105.90 106.70 105.15 106.00 99.43 3,738,312
May 14, 2024 104.30 105.90 104.15 105.70 99.15 2,585,489
May 13, 2024 104.80 104.80 103.85 104.20 97.74 1,621,616
May 10, 2024 103.45 105.00 103.45 104.55 98.07 2,469,323
May 8, 2024 102.70 103.45 102.35 102.35 96.01 975,439
May 7, 2024 103.65 104.05 102.40 102.70 96.34 2,817,416
May 6, 2024 102.70 104.05 102.70 103.60 97.18 1,176,483
May 3, 2024 103.65 103.85 102.30 102.65 96.29 1,694,339
May 2, 2024 103.15 104.15 102.60 103.15 96.76 2,177,375
Apr 30, 2024 105.00 105.00 102.90 103.10 96.71 2,121,236
Apr 29, 2024 104.70 105.00 103.55 105.00 98.49 2,340,847
Apr 26, 2024 103.55 104.95 103.05 104.65 98.17 1,913,591
Apr 25, 2024 104.25 104.25 102.80 103.55 97.13 2,458,114
Apr 24, 2024 104.10 104.40 103.40 104.25 97.79 2,405,211
Apr 23, 2024 103.00 104.25 102.60 104.10 97.65 2,706,259
Apr 22, 2024 101.35 102.55 101.00 102.35 96.01 3,987,622
Apr 19, 2024 99.22 101.30 98.62 100.85 94.60 3,869,053
Apr 18, 2024 94.92 99.58 94.24 98.82 92.70 6,018,709
Apr 17, 2024 91.40 93.08 91.26 92.60 86.86 2,640,133
Apr 16, 2024 92.68 92.92 91.10 91.40 85.74 2,924,380
Apr 15, 2024 93.40 93.60 92.64 92.78 87.03 2,072,433
Apr 12, 2024 92.90 94.72 92.78 93.42 87.63 3,599,486
Apr 11, 2024 92.10 93.40 91.84 92.38 86.66 4,090,208
Apr 10, 2024 91.80 92.84 91.50 91.96 86.26 1,853,338
Apr 9, 2024 92.00 92.00 90.52 91.34 85.68 2,428,243
Apr 8, 2024 91.00 91.94 90.86 91.80 86.11 2,302,843
Apr 5, 2024 90.92 91.26 90.44 90.74 85.12 2,866,187
Apr 4, 2024 89.82 91.30 89.60 91.02 85.38 3,053,797
Apr 3, 2024 87.02 89.98 86.98 89.50 83.95 3,076,465
Apr 2, 2024 87.90 89.12 86.72 86.98 81.59 3,459,888
Mar 28, 2024 87.26 88.28 87.08 87.90 82.45 1,601,324
Mar 27, 2024 86.82 87.96 86.60 87.26 81.85 2,963,047
Mar 26, 2024 87.58 87.94 87.18 87.82 82.38 2,016,666
Mar 25, 2024 86.98 87.82 86.68 87.52 82.10 2,093,522
Mar 22, 2024 86.04 87.72 85.80 86.98 81.59 2,729,713
Mar 21, 2024 86.64 87.00 85.24 86.08 80.75 3,469,936
Mar 20, 2024 85.96 86.46 85.34 86.44 81.08 1,813,421
Mar 19, 2024 86.80 87.02 85.80 85.94 80.61 2,679,644
Mar 18, 2024 88.34 88.50 86.62 86.62 81.25 2,536,861
Mar 15, 2024 87.72 88.80 87.72 88.14 82.68 4,625,517
Mar 14, 2024 87.50 88.50 87.50 87.72 82.28 2,002,879
Mar 13, 2024 86.64 87.66 86.30 87.50 82.08 1,983,055
Mar 12, 2024 86.64 87.60 86.56 86.64 81.27 1,961,441
Mar 11, 2024 86.46 87.08 86.00 86.50 81.14 1,538,426
Mar 8, 2024 86.16 86.50 85.70 86.50 81.14 2,264,253
Mar 7, 2024 86.58 87.74 86.08 86.32 80.97 2,048,133
Mar 6, 2024 86.64 87.08 86.24 86.52 81.16 1,380,351
Mar 5, 2024 85.74 87.02 85.20 86.64 81.27 1,911,937
Mar 4, 2024 86.78 86.90 85.44 85.74 80.43 1,460,743
Mar 1, 2024 87.02 87.70 86.74 86.78 81.40 1,455,887
Feb 29, 2024 86.50 87.18 85.72 86.92 81.53 3,840,942
Feb 28, 2024 87.62 88.18 85.86 86.50 81.14 2,637,335
Feb 27, 2024 87.40 87.92 86.70 87.42 82.00 2,909,804
Feb 26, 2024 91.76 91.76 87.54 87.84 82.40 9,255,717
Feb 23, 2024 83.38 83.66 82.14 83.42 78.25 2,387,046
Feb 22, 2024 83.60 84.00 82.84 83.34 78.18 2,377,673
Feb 21, 2024 84.74 84.98 83.28 83.42 78.25 1,964,421
Feb 20, 2024 83.44 85.06 82.88 84.92 79.66 2,007,007
Feb 19, 2024 83.44 84.48 83.44 83.44 78.27 1,871,650
Feb 16, 2024 84.20 84.32 83.18 83.44 78.27 2,930,351
Feb 15, 2024 83.40 84.24 83.12 84.14 78.93 2,062,075
Feb 14, 2024 82.22 83.96 82.14 83.36 78.19 2,734,861
Feb 13, 2024 83.20 84.04 82.18 82.22 77.13 2,658,582
Feb 12, 2024 82.00 83.18 81.96 83.18 78.03 1,547,698
Feb 9, 2024 83.06 83.30 81.72 81.96 76.88 3,045,496
Feb 8, 2024 84.00 84.24 83.00 83.36 78.19 2,264,793
Feb 7, 2024 84.50 84.88 83.74 83.86 78.66 2,605,550
Feb 6, 2024 84.84 84.94 84.14 84.56 79.32 1,721,136
Feb 5, 2024 86.46 87.40 84.78 84.78 79.53 2,224,921
Feb 2, 2024 86.94 88.36 86.22 86.22 80.88 1,683,477
Feb 1, 2024 89.00 89.44 86.76 86.88 81.50 2,843,404
Jan 31, 2024 84.64 89.10 84.26 88.86 83.35 7,659,565
Jan 30, 2024 87.50 89.80 83.94 84.64 79.40 12,307,953
Jan 29, 2024 88.26 88.36 86.12 86.22 80.88 3,592,278
Jan 26, 2024 86.86 88.30 86.00 88.26 82.79 3,974,095
Jan 25, 2024 86.64 87.20 86.30 87.18 81.78 2,405,135
Jan 24, 2024 87.28 87.54 86.78 87.02 81.63 2,543,141
Jan 23, 2024 87.20 87.54 86.72 86.98 81.59 2,869,058
Jan 22, 2024 88.56 89.08 86.94 87.04 81.65 2,067,443
Jan 19, 2024 88.92 89.54 88.24 88.26 82.79 1,799,173
Jan 18, 2024 88.60 89.20 87.92 88.92 83.41 1,851,180
Jan 17, 2024 88.48 89.46 87.96 88.44 82.96 2,219,670
Jan 16, 2024 89.50 89.60 88.24 88.68 83.18 1,327,367
Jan 15, 2024 88.22 89.50 88.02 89.50 83.95 1,654,516
Jan 12, 2024 87.36 87.84 87.08 87.80 82.36 1,812,112
Jan 11, 2024 89.14 89.24 85.54 87.70 82.27 4,040,304
Jan 10, 2024 89.22 89.32 88.52 88.92 83.41 1,296,938
Jan 9, 2024 89.50 89.80 88.76 89.38 83.84 1,470,858
Jan 8, 2024 89.42 89.86 87.86 89.42 83.88 1,711,234
Jan 5, 2024 88.72 89.22 88.46 89.12 83.60 870,796
Jan 4, 2024 88.16 89.36 88.16 89.10 83.58 1,593,006
Jan 3, 2024 88.30 89.06 87.94 88.16 82.70 2,062,789
Jan 2, 2024 86.72 88.56 86.72 88.56 83.07 1,692,222
Dec 29, 2023 86.40 86.74 86.18 86.54 81.18 1,298,837
Dec 28, 2023 86.40 86.94 85.96 86.26 80.91 1,408,248
Dec 27, 2023 86.00 86.46 85.88 86.36 81.01 1,422,361
Dec 22, 2023 85.32 86.54 85.32 86.00 80.67 1,790,538
Dec 21, 2023 85.58 85.74 84.66 85.02 79.75 1,978,187
Dec 20, 2023 84.58 85.84 84.54 85.84 80.52 2,860,064
Dec 19, 2023 85.58 85.96 84.32 84.70 79.45 3,369,566
Dec 18, 2023 85.16 86.38 85.08 85.58 80.28 2,268,184
Dec 15, 2023 85.66 86.26 84.66 85.10 79.83 4,886,001
Dec 14, 2023 85.16 86.60 85.06 85.66 80.35 3,653,754
Dec 13, 2023 85.40 85.60 84.10 84.30 79.08 3,502,214
Dec 12, 2023 85.70 86.14 85.16 85.40 80.11 2,111,931
Dec 11, 2023 85.90 86.42 85.56 85.66 80.35 2,777,823
Dec 8, 2023 85.82 86.28 85.58 85.90 80.58 2,059,562
Dec 7, 2023 85.56 86.44 85.24 85.66 80.35 2,015,531
Dec 6, 2023 84.82 86.00 84.70 85.56 80.26 1,888,842
Dec 5, 2023 84.24 84.92 83.74 84.58 79.34 4,621,145
Dec 4, 2023 83.48 84.44 83.40 84.44 79.21 2,233,391
Dec 1, 2023 82.44 83.56 82.38 83.48 78.31 1,948,664
Nov 30, 2023 82.16 82.84 81.74 82.26 77.16 5,673,436
Nov 29, 2023 82.40 82.46 81.60 81.90 76.82 2,986,234
Nov 28, 2023 81.62 82.82 81.42 82.40 77.29 2,290,688
Nov 27, 2023 81.60 82.00 81.32 81.84 76.77 2,025,497
Nov 24, 2023 81.36 81.64 80.66 81.22 76.19 1,853,895
Nov 23, 2023 80.94 81.62 80.64 81.30 76.26 2,761,226
Nov 22, 2023 81.30 82.38 80.92 80.92 75.91 3,139,696
Nov 21, 2023 81.36 81.46 80.38 81.04 76.02 2,693,617
Nov 20, 2023 81.40 81.96 80.88 81.26 76.22 2,289,712
Nov 17, 2023 80.78 81.76 80.76 81.40 76.36 2,294,901
Nov 16, 2023 80.92 81.34 80.18 80.54 75.55 2,602,526
Nov 15, 2023 81.50 82.20 80.54 80.80 75.79 4,409,353

Related Tickers