Tele2 AB Class B TEL2_B
OMXSTO · Sweden · Communications
SEK 159.85-0.45 (-0.28%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 251 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | SEK 159.85 | -0.28% | SEK 159.80 | SEK 159.95 | SEK 158.00 | 1.41M |
| 2026-10-22 | SEK 160.30 | +1.33% | SEK 159.20 | SEK 161.60 | SEK 158.70 | 2.35M |
| 2026-10-21 | SEK 158.20 | -1.77% | SEK 159.90 | SEK 159.90 | SEK 157.60 | 2.29M |
| 2026-10-20 | SEK 161.05 | +1.48% | SEK 157.00 | SEK 163.30 | SEK 157.00 | 3.59M |
| 2026-10-19 | SEK 158.70 | -0.94% | SEK 160.00 | SEK 160.60 | SEK 158.40 | 1.28M |
| 2026-10-16 | SEK 160.20 | +1.42% | SEK 157.15 | SEK 160.20 | SEK 157.10 | 2.27M |
| 2026-10-15 | SEK 157.95 | +3.07% | SEK 154.85 | SEK 158.90 | SEK 154.50 | 2.13M |
| 2026-10-14 | SEK 153.25 | +0.43% | SEK 152.60 | SEK 153.25 | SEK 151.25 | 1.85M |
| 2026-10-13 | SEK 152.60 | +0.96% | SEK 152.00 | SEK 153.45 | SEK 151.60 | 1.80M |
| 2026-10-12 | SEK 151.15 | -4.06% | SEK 152.70 | SEK 153.30 | SEK 150.05 | 2.81M |
| 2026-10-09 | SEK 157.55 | -1.84% | SEK 157.55 | SEK 159.65 | SEK 155.40 | 3.64M |
| 2026-10-08 | SEK 160.50 | +0.41% | SEK 160.25 | SEK 162.90 | SEK 160.00 | 1.83M |
| 2026-10-07 | SEK 159.85 | +1.98% | SEK 156.90 | SEK 160.30 | SEK 156.85 | 2.37M |
| 2026-10-06 | SEK 156.75 | -2.37% | SEK 160.55 | SEK 161.10 | SEK 156.75 | 3.73M |
| 2026-10-05 | SEK 160.55 | -0.19% | SEK 161.40 | SEK 161.95 | SEK 160.20 | 1.24M |
| 2026-10-02 | SEK 160.85 | +1.80% | SEK 157.70 | SEK 161.55 | SEK 157.05 | 1.35M |
| 2026-10-01 | SEK 158.00 | -2.74% | SEK 159.60 | SEK 159.80 | SEK 157.45 | 2.28M |
| 2026-09-30 | SEK 162.45 | -1.40% | SEK 165.30 | SEK 166.00 | SEK 162.45 | 2.03M |
| 2026-09-29 | SEK 164.75 | -1.11% | SEK 166.20 | SEK 166.60 | SEK 164.70 | 1.32M |
| 2026-09-28 | SEK 166.60 | -0.77% | SEK 168.85 | SEK 169.25 | SEK 166.60 | 1.16M |
| 2026-09-25 | SEK 167.90 | +0.27% | SEK 167.45 | SEK 168.95 | SEK 167.10 | 1.39M |
| 2026-09-24 | SEK 167.45 | +0.03% | SEK 168.25 | SEK 169.25 | SEK 166.90 | 1.16M |
| 2026-09-23 | SEK 167.40 | +0.21% | SEK 166.55 | SEK 167.70 | SEK 164.10 | 2.04M |
| 2026-09-22 | SEK 167.05 | -1.71% | SEK 169.95 | SEK 171.15 | SEK 167.05 | 1.40M |
| 2026-09-21 | SEK 169.95 | +0.86% | SEK 168.50 | SEK 169.95 | SEK 167.35 | 1.27M |
| 2026-09-18 | SEK 168.50 | -2.74% | SEK 171.95 | SEK 172.30 | SEK 166.05 | 24.19M |
| 2026-09-17 | SEK 173.25 | -0.09% | SEK 174.00 | SEK 174.70 | SEK 172.20 | 2.25M |
| 2026-09-16 | SEK 173.40 | +0.23% | SEK 172.95 | SEK 174.50 | SEK 171.85 | 1.50M |
| 2026-09-15 | SEK 173.00 | -0.12% | SEK 172.70 | SEK 174.35 | SEK 172.15 | 1.93M |
| 2026-09-14 | SEK 173.20 | +1.58% | SEK 171.40 | SEK 174.60 | SEK 171.40 | 1.13M |
| 2026-09-11 | SEK 170.50 | -0.90% | SEK 172.05 | SEK 173.65 | SEK 170.50 | 1.59M |
| 2026-09-10 | SEK 172.05 | +0.38% | SEK 171.05 | SEK 173.30 | SEK 170.55 | 1.49M |
| 2026-09-09 | SEK 171.40 | -0.17% | SEK 171.70 | SEK 173.45 | SEK 171.05 | 1.53M |
| 2026-09-08 | SEK 171.70 | +1.15% | SEK 170.00 | SEK 172.30 | SEK 169.75 | 1.51M |
| 2026-09-07 | SEK 169.75 | +0.50% | SEK 168.35 | SEK 170.30 | SEK 167.50 | 1.03M |
| 2026-09-04 | SEK 168.90 | -0.91% | SEK 170.45 | SEK 170.45 | SEK 168.00 | 950.91K |
| 2026-09-03 | SEK 170.45 | -0.06% | SEK 170.55 | SEK 173.30 | SEK 170.15 | 1.43M |
| 2026-09-02 | SEK 170.55 | +0.89% | SEK 169.15 | SEK 170.65 | SEK 167.75 | 930.64K |
| 2026-09-01 | SEK 169.05 | -0.53% | SEK 169.85 | SEK 171.20 | SEK 167.60 | 1.50M |
| 2026-08-31 | SEK 169.95 | -0.50% | SEK 170.80 | SEK 171.60 | SEK 169.20 | 3.25M |
| 2026-08-28 | SEK 170.80 | +0.29% | SEK 171.00 | SEK 171.70 | SEK 169.40 | 1.40M |
| 2026-08-27 | SEK 170.30 | -0.38% | SEK 170.95 | SEK 170.95 | SEK 169.55 | 1.80M |
| 2026-08-26 | SEK 170.95 | +0.35% | SEK 170.35 | SEK 170.95 | SEK 169.05 | 1.44M |
| 2026-08-25 | SEK 170.35 | +1.55% | SEK 167.85 | SEK 170.70 | SEK 167.70 | 1.79M |
| 2026-08-24 | SEK 167.75 | +0.33% | SEK 167.85 | SEK 168.70 | SEK 166.45 | 956.99K |
| 2026-08-21 | SEK 167.20 | -0.42% | SEK 168.00 | SEK 168.70 | SEK 167.05 | 1.68M |
| 2026-08-20 | SEK 167.90 | +0.63% | SEK 166.40 | SEK 168.75 | SEK 165.95 | 1.95M |
| 2026-08-19 | SEK 166.85 | +0.54% | SEK 165.60 | SEK 167.05 | SEK 165.15 | 1.42M |
| 2026-08-18 | SEK 165.95 | +0.76% | SEK 165.80 | SEK 167.80 | SEK 165.20 | 2.01M |
| 2026-08-17 | SEK 164.70 | -0.12% | SEK 164.75 | SEK 167.05 | SEK 164.40 | 1.68M |
| 2026-08-14 | SEK 164.90 | +0.64% | SEK 163.90 | SEK 164.90 | SEK 163.15 | 1.42M |
| 2026-08-13 | SEK 163.85 | +0.89% | SEK 162.40 | SEK 163.95 | SEK 162.30 | 1.57M |
| 2026-08-12 | SEK 162.40 | +0.31% | SEK 161.90 | SEK 162.85 | SEK 161.65 | 868.76K |
| 2026-08-11 | SEK 161.90 | +0.87% | SEK 161.20 | SEK 162.30 | SEK 160.85 | 1.15M |
| 2026-08-10 | SEK 160.50 | -2.10% | SEK 163.95 | SEK 163.95 | SEK 159.90 | 1.88M |
| 2026-08-07 | SEK 163.95 | -0.85% | SEK 165.25 | SEK 166.15 | SEK 163.80 | 1.45M |
| 2026-08-06 | SEK 165.35 | +2.54% | SEK 162.30 | SEK 165.65 | SEK 161.85 | 1.42M |
| 2026-08-05 | SEK 161.25 | -2.74% | SEK 166.00 | SEK 166.25 | SEK 160.30 | 1.88M |
| 2026-08-04 | SEK 165.80 | -1.13% | SEK 167.70 | SEK 168.45 | SEK 165.80 | 1.39M |
| 2026-08-03 | SEK 167.70 | +1.54% | SEK 165.00 | SEK 167.75 | SEK 163.80 | 1.53M |
| 2026-07-31 | SEK 165.15 | -0.84% | SEK 165.85 | SEK 166.70 | SEK 163.95 | 2.05M |
| 2026-07-30 | SEK 166.55 | -1.07% | SEK 168.35 | SEK 169.25 | SEK 165.90 | 2.38M |
| 2026-07-29 | SEK 168.35 | -0.06% | SEK 168.45 | SEK 169.65 | SEK 167.80 | 2.26M |
| 2026-07-28 | SEK 168.45 | +1.72% | SEK 165.85 | SEK 168.45 | SEK 165.60 | 2.56M |
| 2026-07-27 | SEK 165.60 | +1.28% | SEK 163.90 | SEK 165.60 | SEK 162.00 | 2.86M |
| 2026-07-24 | SEK 163.50 | +1.27% | SEK 161.25 | SEK 163.50 | SEK 160.50 | 2.35M |
| 2026-07-23 | SEK 161.45 | +0.50% | SEK 160.65 | SEK 161.95 | SEK 160.00 | 1.98M |
| 2026-07-22 | SEK 160.65 | +1.42% | SEK 159.10 | SEK 161.60 | SEK 158.10 | 32.82M |
| 2026-07-21 | SEK 158.40 | +0.35% | SEK 157.50 | SEK 158.40 | SEK 156.45 | 2.53M |
| 2026-07-20 | SEK 157.85 | -2.17% | SEK 161.50 | SEK 162.00 | SEK 157.25 | 1.64M |
| 2026-07-17 | SEK 161.35 | +0.37% | SEK 161.00 | SEK 162.40 | SEK 160.15 | 1.95M |
| 2026-07-16 | SEK 160.75 | -4.57% | SEK 163.00 | SEK 166.05 | SEK 157.80 | 4.47M |
| 2026-07-15 | SEK 168.45 | -1.72% | SEK 170.40 | SEK 170.40 | SEK 168.00 | 1.68M |
| 2026-07-14 | SEK 171.40 | +0.20% | SEK 171.00 | SEK 172.20 | SEK 170.35 | 1.32M |
| 2026-07-13 | SEK 171.05 | +1.91% | SEK 168.20 | SEK 171.40 | SEK 168.10 | 1.03M |
| 2026-07-10 | SEK 167.85 | +0.99% | SEK 166.55 | SEK 168.35 | SEK 166.30 | 1.28M |
| 2026-07-09 | SEK 166.20 | -0.27% | SEK 166.45 | SEK 166.70 | SEK 164.70 | 1.13M |
| 2026-07-08 | SEK 166.65 | +1.31% | SEK 164.50 | SEK 166.70 | SEK 163.65 | 1.25M |
| 2026-07-07 | SEK 164.50 | +0.89% | SEK 163.00 | SEK 166.35 | SEK 162.85 | 1.49M |
| 2026-07-06 | SEK 163.05 | -1.78% | SEK 165.80 | SEK 165.80 | SEK 162.25 | 1.37M |
| 2026-07-03 | SEK 166.00 | +1.13% | SEK 165.40 | SEK 166.25 | SEK 164.35 | 1.03M |
| 2026-07-02 | SEK 164.15 | +0.15% | SEK 163.85 | SEK 166.10 | SEK 163.45 | 1.47M |
| 2026-07-01 | SEK 163.90 | -2.82% | SEK 169.00 | SEK 169.35 | SEK 163.65 | 1.47M |
| 2026-06-30 | SEK 168.65 | -2.88% | SEK 174.10 | SEK 174.10 | SEK 168.20 | 1.96M |
| 2026-06-29 | SEK 173.65 | -1.53% | SEK 176.80 | SEK 176.85 | SEK 173.25 | 919.97K |
| 2026-06-26 | SEK 176.35 | +0.92% | SEK 176.20 | SEK 176.95 | SEK 175.40 | 832.87K |
| 2026-06-25 | SEK 174.75 | +0.37% | SEK 174.20 | SEK 175.85 | SEK 174.20 | 1.10M |
| 2026-06-24 | SEK 174.10 | -0.77% | SEK 175.45 | SEK 175.90 | SEK 173.40 | 1.54M |
| 2026-06-23 | SEK 175.45 | +0.54% | SEK 174.40 | SEK 175.70 | SEK 172.45 | 1.62M |
| 2026-06-22 | SEK 174.50 | +0.32% | SEK 175.10 | SEK 176.15 | SEK 173.55 | 2.41M |