Tele2 AB

TEL2b
🏛️ uk →
156.03
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 86.02 86.24 85.62 85.76 0.4M
2022-12-29 84.30 86.46 84.12 85.90 0.1M
2022-12-28 85.38 85.38 84.40 84.58 0.1M
2022-12-23 85.30 85.80 85.08 85.52 0.4M
2022-12-22 86.08 86.18 84.74 84.93 0.4M
2022-12-21 84.74 86.34 84.56 86.11 0.7M
2022-12-20 84.90 85.26 83.28 84.01 0.4M
2022-12-19 86.54 86.92 85.26 85.60 0.5M
2022-12-16 91.06 91.06 85.82 86.58 0.6M
2022-12-15 93.86 94.14 92.24 92.92 0.2M
2022-12-14 94.36 94.36 92.30 93.26 0.4M
2022-12-13 94.18 95.08 92.06 95.08 0.4M
2022-12-12 94.08 94.48 93.64 93.97 0.2M
2022-12-09 93.48 94.12 93.12 93.85 0.4M
2022-12-08 94.04 94.20 92.54 93.99 0.1M
2022-12-07 94.16 94.82 92.84 93.27 0.3M
2022-12-06 94.96 95.28 93.86 93.98 0.2M
2022-12-05 93.42 95.26 93.42 94.51 0.2M
2022-12-02 94.16 95.22 93.50 94.59 0.2M
2022-12-01 93.82 94.72 93.74 93.95 0.1M
2022-11-30 93.98 94.06 92.50 92.94 0.5M
2022-11-29 94.20 94.52 93.04 93.12 0.1M
2022-11-28 95.70 95.74 94.04 94.78 0.2M
2022-11-25 95.36 95.96 95.36 95.41 0.1M
2022-11-24 94.96 95.72 94.82 95.14 0.1M
2022-11-23 94.82 95.06 94.06 94.77 0.2M
2022-11-22 95.04 95.48 94.30 95.01 0.4M
2022-11-21 93.74 95.66 93.20 95.43 0.4M
2022-11-18 92.84 93.50 92.64 93.08 0.2M
2022-11-17 92.96 93.30 92.00 92.93 0.3M
2022-11-16 92.64 93.12 91.52 92.62 0.4M
2022-11-15 92.66 93.46 91.96 92.55 0.3M
2022-11-14 91.36 93.04 91.14 92.17 0.3M
2022-11-11 92.00 92.16 90.68 91.03 0.5M
2022-11-10 91.20 92.82 90.56 92.17 0.2M
2022-11-09 91.72 91.72 89.98 90.59 0.6M
2022-11-08 91.44 92.28 91.38 92.20 0.8M
2022-11-07 91.26 91.50 90.86 91.20 1.2M
2022-11-04 90.20 90.93 90.20 90.93 0.2M
2022-11-03 91.10 91.38 90.22 90.93 0.2M
2022-11-02 90.22 91.48 90.04 91.29 0.2M
2022-11-01 90.34 90.86 90.06 90.43 0.4M
2022-10-31 89.96 90.88 89.62 90.04 0.3M
2022-10-28 88.20 90.08 88.08 89.82 0.2M
2022-10-27 88.24 89.04 87.92 88.26 0.5M
2022-10-26 88.66 88.68 87.52 87.53 0.2M
2022-10-25 87.88 88.62 87.88 88.62 0.6M
2022-10-24 87.84 88.46 87.10 87.64 0.2M
2022-10-21 87.64 88.02 86.60 87.30 1.0M
2022-10-20 89.26 90.08 86.04 89.21 1.1M
2022-10-19 90.64 91.00 88.92 89.33 3.8M
2022-10-18 91.18 91.60 89.10 90.20 20.0M
2022-10-17 91.28 91.92 90.92 91.84 15.0M
2022-10-14 90.76 91.50 90.16 91.33 0.2M
2022-10-13 88.20 89.34 87.18 88.13 1.8M
2022-10-12 90.36 90.62 88.44 89.40 4.1M
2022-10-11 89.90 91.38 89.74 90.88 0.8M
2022-10-10 90.16 91.02 89.98 90.48 0.6M
2022-10-07 95.46 95.68 93.32 93.58 2.8M
2022-10-06 95.62 96.40 95.30 95.71 0.2M
2022-10-05 99.04 99.04 95.54 95.56 0.8M
2022-10-04 98.80 100.00 98.76 99.38 8.1M
2022-10-03 95.08 99.60 95.08 99.03 23.6M
2022-09-30 96.86 97.22 95.50 96.33 2.0M
2022-09-29 97.40 97.40 94.04 94.49 0.3M
2022-09-28 98.90 99.10 96.34 97.61 7.2M
2022-09-27 97.96 99.06 97.66 98.81 0.1M
2022-09-26 99.56 99.88 97.40 97.64 0.2M
2022-09-23 100.90 101.45 100.05 100.97 1.6M
2022-09-22 101.05 102.05 100.94 100.94 0.1M
2022-09-21 99.60 101.85 99.44 101.04 0.3M
2022-09-20 102.60 103.05 98.90 99.75 0.6M
2022-09-16 103.20 104.65 103.20 103.55 0.2M
2022-09-15 108.40 108.65 103.10 104.20 0.6M
2022-09-14 107.70 108.05 106.95 107.47 0.3M
2022-09-13 108.00 108.85 107.60 107.78 0.6M
2022-09-12 107.35 108.45 106.55 108.08 1.7M
2022-09-09 105.95 107.50 105.85 107.05 0.1M
2022-09-08 112.00 112.20 105.60 106.28 0.3M
2022-09-07 113.35 113.40 111.80 111.80 0.1M
2022-09-06 112.35 113.85 112.15 113.40 0.2M
2022-09-05 113.15 113.45 111.95 112.10 0.1M
2022-09-02 114.45 114.95 113.15 113.45 0.1M
2022-09-01 113.55 115.45 112.80 115.05 0.4M
2022-08-31 116.35 116.50 113.55 113.95 0.7M
2022-08-30 114.15 116.95 114.15 116.33 0.6M
2022-08-26 114.90 114.90 113.90 114.67 0.4M
2022-08-25 114.20 114.95 114.00 114.08 0.1M
2022-08-24 114.10 114.50 113.60 114.40 0.1M
2022-08-23 117.10 117.85 114.50 114.75 0.8M
2022-08-22 118.20 118.45 116.80 117.25 0.1M
2022-08-19 117.45 118.40 117.45 117.75 0.2M
2022-08-18 115.75 117.20 115.65 117.20 0.1M
2022-08-17 115.85 116.45 115.25 115.75 0.1M
2022-08-16 114.80 115.80 114.35 115.65 0.0M
2022-08-15 115.05 115.05 113.70 113.78 0.2M
2022-08-12 114.50 115.10 114.10 114.70 3.6M
2022-08-11 115.45 116.30 114.35 114.45 0.4M
2022-08-10 115.10 116.10 114.75 115.45 0.3M
2022-08-09 113.05 114.85 112.80 114.30 0.4M
2022-08-08 114.95 115.05 113.30 113.45 0.6M
2022-08-05 113.35 114.65 112.85 114.47 0.3M
2022-08-04 112.75 113.45 112.40 113.08 0.2M
2022-08-03 114.25 114.40 113.30 114.12 0.2M
2022-08-02 114.90 115.35 114.45 115.15 0.5M
2022-08-01 116.20 116.85 115.35 116.45 0.4M
2022-07-29 117.05 117.25 115.85 116.88 0.4M
2022-07-28 115.60 116.45 114.25 116.10 0.6M
2022-07-27 116.25 116.70 115.10 115.50 0.3M
2022-07-26 116.15 116.15 115.05 115.90 0.6M
2022-07-25 114.25 116.20 114.25 115.83 0.2M
2022-07-22 114.90 115.50 113.95 115.08 0.5M
2022-07-21 116.20 116.30 114.80 115.42 0.5M
2022-07-20 114.50 115.85 114.50 115.42 0.8M
2022-07-19 116.20 116.70 114.10 115.25 0.5M
2022-07-18 117.60 117.95 116.00 116.08 0.7M
2022-07-15 118.75 118.75 117.05 117.60 0.8M
2022-07-14 120.40 120.45 117.60 117.95 2.3M
2022-07-13 120.25 120.65 118.80 120.60 0.2M
2022-07-12 119.70 121.15 119.30 121.03 0.4M
2022-07-11 121.15 121.15 119.85 120.28 0.5M
2022-07-08 119.65 121.30 119.00 120.70 0.8M
2022-07-07 119.50 119.90 118.40 119.55 2.3M
2022-07-06 118.50 119.55 118.15 118.80 0.2M
2022-07-05 120.60 120.60 117.80 118.85 0.7M
2022-07-04 119.80 120.25 119.25 119.92 0.4M
2022-07-01 116.60 118.90 116.44 118.15 0.5M
2022-06-30 117.05 117.15 115.40 115.90 0.8M
2022-06-29 117.55 118.00 116.40 117.50 0.6M
2022-06-28 116.00 117.45 115.95 117.40 0.6M
2022-06-27 115.15 115.90 115.00 115.60 1.4M
2022-06-23 114.55 115.70 113.70 114.25 0.5M
2022-06-22 112.20 115.55 111.75 114.53 1.0M
2022-06-21 114.00 114.00 111.95 112.40 0.5M
2022-06-20 113.65 114.65 112.85 113.55 2.0M
2022-06-17 113.10 114.35 112.85 113.12 0.6M
2022-06-16 113.50 114.50 112.45 112.75 0.4M
2022-06-15 115.20 115.35 113.95 114.97 0.8M
2022-06-14 115.80 117.20 114.85 115.55 0.5M
2022-06-13 117.25 117.55 115.35 116.05 0.8M
2022-06-10 119.45 119.45 116.90 116.95 0.7M
2022-06-09 118.75 120.15 118.75 119.30 0.6M
2022-06-08 120.95 121.00 118.60 119.55 0.7M
2022-06-07 121.75 122.15 119.35 119.95 1.2M
2022-06-01 120.40 120.55 119.05 119.88 0.8M
2022-05-31 119.75 120.30 117.70 118.55 2.5M
2022-05-30 121.75 122.65 119.80 120.65 4.3M
2022-05-27 120.85 121.75 119.40 120.88 2.3M
2022-05-25 120.15 121.00 119.59 120.22 0.5M
2022-05-24 119.75 120.55 118.45 120.22 2.8M
2022-05-23 129.30 130.00 127.85 129.10 1.1M
2022-05-20 130.45 130.45 128.05 129.28 1.4M
2022-05-19 130.60 131.20 129.40 129.90 0.1M
2022-05-18 133.15 133.25 130.75 131.45 0.4M
2022-05-17 133.70 133.85 132.10 132.72 0.3M
2022-05-16 132.50 134.30 132.25 133.78 1.0M
2022-05-13 132.15 133.40 131.95 132.20 0.3M
2022-05-12 131.20 132.85 130.55 132.35 1.1M
2022-05-11 130.00 131.50 129.20 130.05 0.6M
2022-05-10 128.70 131.10 127.90 129.90 0.8M
2022-05-09 129.20 129.45 128.15 128.90 0.1M
2022-05-06 130.90 131.35 129.03 129.03 7.8M
2022-05-05 132.90 132.90 130.55 131.45 2.7M
2022-05-04 131.75 132.25 130.45 131.70 0.7M
2022-05-03 128.00 132.10 127.85 131.90 6.4M
2022-04-29 133.45 133.55 127.20 129.95 2.8M
2022-04-28 153.50 153.55 150.00 151.05 1.6M
2022-04-27 151.20 153.15 151.20 152.28 1.4M
2022-04-26 150.50 153.50 150.50 152.03 3.2M
2022-04-25 144.30 149.75 144.20 149.45 0.6M
2022-04-22 145.25 147.15 144.60 146.45 13.7M
2022-04-21 145.20 146.95 141.85 143.78 3.0M
2022-04-20 145.65 146.30 144.95 146.30 1.3M
2022-04-19 146.80 148.05 145.70 147.20 0.6M
2022-04-14 149.95 149.95 146.25 149.43 0.2M
2022-04-13 149.10 150.75 149.10 149.43 0.5M
2022-04-12 147.25 148.95 146.85 147.50 0.7M
2022-04-11 147.70 148.80 147.40 147.65 0.9M
2022-04-08 146.80 147.95 146.40 146.88 0.5M
2022-04-07 145.65 146.75 145.35 145.93 0.3M
2022-04-06 145.35 146.20 143.30 144.20 0.5M
2022-04-05 144.25 146.70 144.25 145.85 1.9M
2022-04-04 144.30 144.40 143.25 144.40 2.6M
2022-04-01 142.80 144.20 141.35 143.53 1.9M
2022-03-31 140.15 142.65 140.00 141.60 2.9M
2022-03-30 138.45 139.75 137.30 139.72 0.3M
2022-03-29 138.15 138.90 136.40 138.38 0.5M
2022-03-28 134.90 138.10 134.90 137.68 1.9M
2022-03-25 131.90 135.25 131.65 134.57 0.9M
2022-03-24 129.15 131.10 128.90 130.68 0.6M
2022-03-23 129.75 129.95 127.65 128.50 1.3M
2022-03-22 130.85 131.45 129.25 129.65 0.5M
2022-03-21 127.30 131.75 127.25 131.40 0.8M
2022-03-18 131.55 131.60 126.35 127.45 1.5M
2022-03-17 132.20 132.20 130.30 132.15 0.6M
2022-03-16 130.65 132.30 130.00 132.05 0.8M
2022-03-15 126.60 129.95 126.50 128.95 0.7M
2022-03-14 124.95 127.05 124.65 126.67 2.5M
2022-03-11 126.10 126.40 124.60 124.60 1.7M
2022-03-10 127.05 127.05 124.75 125.55 0.4M
2022-03-09 128.05 128.85 125.05 125.25 0.7M
2022-03-08 123.75 126.95 123.75 126.22 1.8M
2022-03-07 122.20 125.10 120.55 124.15 0.5M
2022-03-04 125.60 125.95 123.15 124.62 0.4M
2022-03-03 126.65 128.15 126.50 126.50 0.5M
2022-03-02 125.05 128.60 123.70 127.60 0.8M
2022-03-01 126.35 127.20 124.40 125.50 0.1M
2022-02-28 123.75 125.75 123.25 125.20 1.6M
2022-02-25 122.40 124.80 120.60 124.80 0.5M
2022-02-24 123.75 124.90 120.90 121.28 1.4M
2022-02-23 127.55 128.70 126.95 127.03 0.7M
2022-02-22 127.30 128.30 126.60 127.62 0.8M
2022-02-21 130.85 130.85 128.25 128.95 1.9M
2022-02-18 131.65 132.15 130.30 130.57 0.5M
2022-02-17 132.50 132.50 131.00 131.43 0.3M
2022-02-16 133.35 133.70 131.80 131.93 0.5M
2022-02-15 130.80 133.35 130.45 132.20 0.5M
2022-02-14 133.55 133.55 129.60 130.85 1.2M
2022-02-11 136.00 136.55 134.70 134.75 0.7M
2022-02-10 136.95 138.65 136.25 136.97 0.4M
2022-02-09 136.95 137.95 135.80 136.97 0.3M
2022-02-08 136.35 137.35 135.10 136.70 0.0M
2022-02-07 133.20 135.55 131.45 134.40 1.0M
2022-02-04 138.35 139.20 136.25 136.97 0.7M
2022-02-03 136.70 138.30 136.45 136.97 0.9M
2022-02-02 135.15 137.05 134.50 136.30 1.2M
2022-02-01 129.70 134.50 128.80 133.97 0.2M
2022-01-31 136.85 136.85 135.05 135.45 0.3M
2022-01-28 135.25 136.25 134.10 135.22 0.2M
2022-01-27 132.40 135.30 131.70 135.25 0.1M
2022-01-26 132.75 133.95 132.45 132.60 0.1M
2022-01-25 130.95 132.40 130.60 131.25 0.3M
2022-01-24 132.20 132.20 129.10 129.55 0.3M
2022-01-21 131.75 132.85 131.70 131.70 0.2M
2022-01-20 131.60 133.35 131.60 132.95 0.3M
2022-01-19 128.60 131.60 128.60 130.95 0.3M
2022-01-18 127.30 129.65 127.30 128.75 0.2M
2022-01-17 126.35 127.55 125.75 126.30 0.1M
2022-01-14 125.30 126.30 125.30 125.65 0.1M
2022-01-13 124.80 125.95 124.70 124.90 0.2M
2022-01-12 127.15 127.35 124.75 124.75 0.0M
2022-01-11 127.15 127.50 125.70 126.92 0.6M
2022-01-10 128.50 128.50 126.60 126.83 0.4M
2022-01-07 129.65 130.10 127.60 128.45 0.5M
2022-01-05 131.05 131.25 130.22 130.22 0.1M
2022-01-04 130.45 131.55 129.90 130.22 0.6M