Tele2 AB (publ) (STO:TEL2.B)
Sweden · Delayed Price · Currency is SEK 152.45
+1.15 (0.76%)
Aug 1, 2025, 5:29 PM CET
Tele2 AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 150.80 | 152.75 | 150.20 | 152.45 | 152.45 | 0.76% | 1,542,017 |
| Jul 31, 2025 | 148.00 | 151.50 | 147.95 | 151.30 | 151.30 | 2.72% | 1,384,989 |
| Jul 30, 2025 | 151.00 | 152.35 | 147.30 | 147.30 | 147.30 | -22.92% | 1,819,160 |
| Jul 29, 2025 | 150.35 | 191.10 | 149.75 | 191.10 | 191.10 | 27.06% | 609,927 |
| Jul 28, 2025 | 152.05 | 152.60 | 149.70 | 150.40 | 150.40 | -0.82% | 970,616 |
| Jul 25, 2025 | 152.75 | 153.60 | 151.35 | 151.65 | 151.65 | -0.69% | 1,034,460 |
| Jul 24, 2025 | 151.00 | 153.75 | 150.90 | 152.70 | 152.70 | 1.29% | 1,493,800 |
| Jul 23, 2025 | 151.65 | 151.80 | 150.05 | 150.75 | 150.75 | -0.63% | 1,272,507 |
| Jul 22, 2025 | 149.85 | 151.80 | 149.80 | 151.70 | 151.70 | 1.37% | 1,630,287 |
| Jul 21, 2025 | 150.20 | 150.20 | 148.30 | 149.65 | 149.65 | -0.10% | 1,467,259 |
| Jul 18, 2025 | 150.00 | 151.00 | 148.30 | 149.80 | 149.80 | 1.87% | 1,983,027 |
| Jul 17, 2025 | 144.00 | 149.50 | 144.00 | 147.05 | 147.05 | 7.69% | 4,617,006 |
| Jul 16, 2025 | 136.60 | 137.80 | 136.10 | 136.55 | 136.55 | -0.15% | 1,527,226 |
| Jul 15, 2025 | 137.35 | 137.60 | 136.65 | 136.75 | 136.75 | -0.69% | 713,711 |
| Jul 14, 2025 | 136.30 | 137.70 | 135.85 | 137.70 | 137.70 | 0.81% | 969,617 |
| Jul 11, 2025 | 136.50 | 137.35 | 135.90 | 136.60 | 136.60 | 0.11% | 1,213,073 |
| Jul 10, 2025 | 138.70 | 138.90 | 136.45 | 136.45 | 136.45 | -1.48% | 1,808,853 |
| Jul 9, 2025 | 139.60 | 140.40 | 138.00 | 138.50 | 138.50 | -0.86% | 1,157,715 |
| Jul 8, 2025 | 140.60 | 140.75 | 138.70 | 139.70 | 139.70 | -1.38% | 1,565,337 |
| Jul 7, 2025 | 141.35 | 142.35 | 140.80 | 141.65 | 141.65 | 0.50% | 990,786 |
| Jul 4, 2025 | 140.50 | 141.05 | 140.00 | 140.95 | 140.95 | 0.53% | 947,535 |
| Jul 3, 2025 | 137.70 | 140.25 | 137.70 | 140.20 | 140.20 | 1.89% | 1,282,815 |
| Jul 2, 2025 | 139.45 | 139.55 | 137.45 | 137.60 | 137.60 | -1.36% | 1,759,081 |
| Jul 1, 2025 | 138.85 | 140.40 | 138.20 | 139.50 | 139.50 | 0.90% | 1,576,547 |
| Jun 30, 2025 | 141.30 | 141.40 | 137.05 | 138.25 | 138.25 | -2.02% | 2,838,068 |
| Jun 27, 2025 | 140.40 | 141.10 | 139.30 | 141.10 | 141.10 | 0.82% | 1,130,878 |
| Jun 26, 2025 | 140.40 | 141.55 | 139.95 | 139.95 | 139.95 | -0.29% | 1,080,661 |
| Jun 25, 2025 | 142.45 | 142.80 | 140.05 | 140.35 | 140.35 | -1.47% | 999,636 |
| Jun 24, 2025 | 142.15 | 143.40 | 140.95 | 142.45 | 142.45 | 0.49% | 1,126,079 |
| Jun 23, 2025 | 140.50 | 142.35 | 140.20 | 141.75 | 141.75 | 0.18% | 1,415,655 |
| Jun 19, 2025 | 141.15 | 142.10 | 140.85 | 141.50 | 141.50 | 0.14% | 2,974,083 |
| Jun 18, 2025 | 139.50 | 141.55 | 139.50 | 141.30 | 141.30 | 1.18% | 1,463,145 |
| Jun 17, 2025 | 139.00 | 139.85 | 137.50 | 139.65 | 139.65 | -0.21% | 1,306,899 |
| Jun 16, 2025 | 139.80 | 141.05 | 139.25 | 139.95 | 139.95 | 0.04% | 1,629,747 |
| Jun 13, 2025 | 140.45 | 140.70 | 139.50 | 139.90 | 139.90 | -1.13% | 1,610,048 |
| Jun 12, 2025 | 140.60 | 141.80 | 140.15 | 141.50 | 141.50 | 0.50% | 1,540,494 |
| Jun 11, 2025 | 140.90 | 142.05 | 140.80 | 140.80 | 140.80 | -0.18% | 1,440,926 |
| Jun 10, 2025 | 142.50 | 142.90 | 140.50 | 141.05 | 141.05 | -1.19% | 1,567,125 |
| Jun 9, 2025 | 143.75 | 144.15 | 142.75 | 142.75 | 142.75 | -0.70% | 986,940 |
| Jun 5, 2025 | 143.10 | 144.00 | 142.85 | 143.75 | 143.75 | 0.17% | 1,256,914 |
| Jun 4, 2025 | 142.65 | 143.75 | 142.60 | 143.50 | 143.50 | 0.70% | 1,195,046 |
| Jun 3, 2025 | 143.95 | 144.60 | 142.30 | 142.50 | 142.50 | -0.90% | 1,105,152 |
| Jun 2, 2025 | 143.45 | 143.95 | 142.55 | 143.80 | 143.80 | 0.24% | 1,789,361 |
| May 30, 2025 | 141.90 | 144.75 | 140.95 | 143.45 | 143.45 | 1.09% | 5,979,707 |
| May 28, 2025 | 143.85 | 144.45 | 141.90 | 141.90 | 141.90 | -1.36% | 1,407,397 |
| May 27, 2025 | 144.00 | 144.40 | 143.40 | 143.85 | 143.85 | -0.07% | 1,447,147 |
| May 26, 2025 | 143.50 | 144.50 | 143.15 | 143.95 | 143.95 | 0.59% | 785,101 |
| May 23, 2025 | 143.15 | 143.75 | 142.15 | 143.10 | 143.10 | -0.83% | 2,204,243 |
| May 22, 2025 | 145.15 | 145.60 | 143.55 | 144.30 | 144.30 | -0.69% | 1,455,410 |
| May 21, 2025 | 143.85 | 145.45 | 143.70 | 145.30 | 145.30 | 0.69% | 1,629,048 |