Tele2 AB (publ) (LON:0QE6)
London · Delayed Price · Currency is GBP · Price in SEK 164.21
-1.78 (-1.07%)
At close: Sep 15, 2025
Tele2 AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 157.48 | 158.05 | 156.80 | 157.22 | 157.22 | -0.16% | 631,521 |
| Sep 16, 2025 | 160.90 | 161.60 | 156.60 | 157.46 | 157.46 | -4.11% | 150,471 |
| Sep 15, 2025 | 164.88 | 164.85 | 163.35 | 164.21 | 164.21 | -1.07% | 425,166 |
| Sep 12, 2025 | 166.78 | 167.50 | 163.35 | 165.99 | 165.99 | -0.13% | 290,271 |
| Sep 11, 2025 | 165.53 | 166.90 | 165.60 | 166.21 | 166.21 | -0.14% | 114,530 |
| Sep 10, 2025 | 167.13 | 167.25 | 165.40 | 166.44 | 166.44 | -0.07% | 31,273 |
| Sep 9, 2025 | 165.58 | 167.30 | 165.85 | 166.56 | 166.56 | 1.60% | 288,849 |
| Sep 8, 2025 | 166.53 | 166.50 | 162.05 | 163.93 | 163.93 | -1.55% | 99,731 |
| Sep 5, 2025 | 166.65 | 166.95 | 165.75 | 166.52 | 166.52 | -0.30% | 56,095 |
| Sep 4, 2025 | 166.25 | 167.80 | 166.00 | 167.02 | 167.02 | 1.11% | 89,248 |
| Sep 3, 2025 | 165.70 | 166.35 | 164.38 | 165.19 | 165.19 | -0.25% | 992,578 |
| Sep 2, 2025 | 167.10 | 166.65 | 165.05 | 165.60 | 165.60 | -0.68% | 95,922 |
| Sep 1, 2025 | 167.00 | 167.60 | 166.25 | 166.74 | 166.74 | 0.54% | 78,508 |
| Aug 29, 2025 | 165.10 | 167.20 | 165.05 | 165.85 | 165.85 | 0.79% | 89,625 |
| Aug 28, 2025 | 165.73 | 165.80 | 163.70 | 164.55 | 164.55 | -0.23% | 101,786 |
| Aug 27, 2025 | 164.80 | 165.70 | 164.30 | 164.93 | 164.93 | 0.40% | 90,759 |
| Aug 26, 2025 | 164.43 | 165.25 | 163.20 | 164.28 | 164.28 | 0.41% | 121,577 |
| Aug 25, 2025 | 163.50 | 164.40 | 163.00 | 163.61 | 163.61 | -0.89% | 30,717 |
| Aug 22, 2025 | 165.08 | 165.30 | 164.05 | 165.08 | 165.08 | 0.54% | 54,489 |
| Aug 21, 2025 | 163.98 | 165.35 | 163.65 | 164.19 | 164.19 | 0.36% | 631,042 |
| Aug 20, 2025 | 161.93 | 164.20 | 162.00 | 163.61 | 163.61 | 0.79% | 293,835 |
| Aug 19, 2025 | 162.08 | 162.45 | 161.50 | 162.33 | 162.33 | 1.12% | 35,821 |
| Aug 18, 2025 | 160.60 | 161.95 | 160.45 | 160.53 | 160.53 | 0.49% | 93,684 |
| Aug 15, 2025 | 160.18 | 160.20 | 159.00 | 159.75 | 159.75 | 0.49% | 43,355 |
| Aug 14, 2025 | 158.60 | 160.05 | 158.65 | 158.97 | 158.97 | 0.72% | 93,330 |
| Aug 13, 2025 | 157.55 | 158.80 | 157.50 | 157.84 | 157.84 | 0.32% | 33,878 |
| Aug 12, 2025 | 156.65 | 158.20 | 156.60 | 157.33 | 157.33 | 0.84% | 142,840 |
| Aug 11, 2025 | 155.80 | 156.65 | 155.30 | 156.02 | 156.02 | 0.56% | 444,973 |
| Aug 8, 2025 | 156.03 | 156.60 | 154.80 | 155.15 | 155.15 | -1.00% | 33,081 |
| Aug 7, 2025 | 157.60 | 157.85 | 155.55 | 156.72 | 156.72 | -0.04% | 49,606 |
| Aug 6, 2025 | 157.38 | 158.00 | 156.40 | 156.78 | 156.78 | 0.13% | 185,850 |
| Aug 5, 2025 | 157.35 | 157.38 | 156.45 | 156.58 | 156.58 | 0.74% | 648,440 |
| Aug 4, 2025 | 154.83 | 157.65 | 153.85 | 155.42 | 155.42 | 2.11% | 145,941 |
| Aug 1, 2025 | 150.88 | 152.75 | 150.80 | 152.21 | 152.21 | 1.25% | 843,322 |
| Jul 31, 2025 | 147.95 | 151.45 | 148.00 | 150.33 | 150.33 | 0.90% | 53,897 |
| Jul 30, 2025 | 150.88 | 152.30 | 147.30 | 148.99 | 148.99 | -1.11% | 77,651 |
| Jul 29, 2025 | 150.48 | 151.55 | 150.20 | 150.67 | 150.67 | -0.12% | 21,232 |
| Jul 28, 2025 | 152.48 | 152.95 | 149.70 | 150.85 | 150.85 | -0.82% | 1,947,010 |
| Jul 25, 2025 | 152.83 | 153.45 | 151.30 | 152.10 | 152.10 | -0.45% | 21,001 |
| Jul 24, 2025 | 151.33 | 153.73 | 151.00 | 152.79 | 152.79 | 1.34% | 906,431 |
| Jul 23, 2025 | 151.58 | 151.70 | 150.25 | 150.78 | 150.78 | -0.28% | 52,451 |
| Jul 22, 2025 | 149.80 | 151.75 | 149.75 | 151.20 | 151.20 | 1.55% | 77,732 |
| Jul 21, 2025 | 150.08 | 150.30 | 148.50 | 148.89 | 148.89 | -0.32% | 3,744,493 |
| Jul 18, 2025 | 150.25 | 150.65 | 148.30 | 149.38 | 149.38 | 1.61% | 81,554 |
| Jul 17, 2025 | 144.18 | 149.40 | 144.45 | 147.01 | 147.01 | 7.02% | 688,146 |
| Jul 16, 2025 | 136.68 | 137.63 | 136.25 | 137.38 | 137.38 | 0.32% | 341,827 |
| Jul 15, 2025 | 137.45 | 137.65 | 136.70 | 136.94 | 136.94 | -0.09% | 111,466 |
| Jul 14, 2025 | 136.40 | 137.70 | 135.95 | 137.06 | 137.06 | 0.16% | 398,499 |
| Jul 11, 2025 | 136.48 | 137.30 | 135.95 | 136.85 | 136.85 | -0.82% | 51,044 |
| Jul 10, 2025 | 138.95 | 138.70 | 136.45 | 137.98 | 137.98 | -0.94% | 7,652,112 |