Tele2 AB (publ) (STO:TEL2.A)
Sweden
· Delayed Price · Currency is SEK 148.00
+1.50 (1.02%)
At close: Dec 5, 2025
Tele2 AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 144.00 | 144.50 | 144.00 | 144.50 | - | -1.37% | 157 |
| Dec 4, 2025 | 149.00 | 149.00 | 146.00 | 146.50 | 146.50 | -1.68% | 1,590 |
| Dec 3, 2025 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | 0.34% | 6,180 |
| Dec 2, 2025 | 149.50 | 149.50 | 148.50 | 148.50 | 148.50 | -0.34% | 602 |
| Dec 1, 2025 | 151.00 | 151.00 | 149.00 | 149.00 | 149.00 | -1.32% | 896 |
| Nov 28, 2025 | 151.00 | 151.00 | 150.00 | 151.00 | 151.00 | 1.00% | 79 |
| Nov 27, 2025 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | 0.34% | 423 |
| Nov 26, 2025 | 150.00 | 150.00 | 148.50 | 149.00 | 149.00 | -0.33% | 762 |
| Nov 25, 2025 | 149.50 | 149.50 | 149.00 | 149.50 | 149.50 | -0.33% | 340 |
| Nov 24, 2025 | 147.50 | 150.00 | 147.50 | 150.00 | 150.00 | 2.39% | 417 |
| Nov 21, 2025 | 146.00 | 147.00 | 146.00 | 146.50 | 146.50 | 0.34% | 220 |
| Nov 20, 2025 | 147.50 | 147.50 | 146.00 | 146.00 | 146.00 | - | 11 |
| Nov 19, 2025 | 145.50 | 148.00 | 144.50 | 146.00 | 146.00 | 0.69% | 415 |
| Nov 18, 2025 | 147.00 | 147.00 | 144.50 | 145.00 | 145.00 | -1.02% | 431 |
| Nov 17, 2025 | 146.50 | 146.50 | 146.00 | 146.50 | 146.50 | 0.34% | 1,179 |
| Nov 14, 2025 | 147.50 | 147.50 | 143.50 | 146.00 | 146.00 | -1.02% | 1,774 |
| Nov 13, 2025 | 151.00 | 151.00 | 147.50 | 147.50 | 147.50 | -1.67% | 3,453 |
| Nov 12, 2025 | 149.50 | 150.00 | 149.50 | 150.00 | 150.00 | 0.33% | 3,685 |
| Nov 11, 2025 | 150.50 | 151.00 | 149.50 | 149.50 | 149.50 | -0.66% | 328 |
| Nov 10, 2025 | 151.00 | 152.00 | 150.50 | 150.50 | 150.50 | - | 1,261 |
| Nov 7, 2025 | 150.50 | 151.00 | 150.50 | 150.50 | 150.50 | - | 4,671 |
| Nov 6, 2025 | 151.50 | 151.50 | 150.50 | 150.50 | 150.50 | -0.66% | 1,794 |
| Nov 5, 2025 | 151.50 | 151.50 | 150.00 | 151.50 | 151.50 | - | 663 |
| Nov 4, 2025 | 154.50 | 163.50 | 151.50 | 151.50 | 151.50 | -1.94% | 803 |
| Nov 3, 2025 | 151.00 | 154.50 | 151.00 | 154.50 | 154.50 | 2.66% | 2,352 |
| Oct 31, 2025 | 152.50 | 152.50 | 150.50 | 150.50 | 150.50 | -1.63% | 78 |
| Oct 30, 2025 | 150.50 | 153.00 | 150.50 | 153.00 | 153.00 | 2.00% | 555 |
| Oct 29, 2025 | 153.00 | 153.00 | 150.00 | 150.00 | 150.00 | -1.32% | 196 |
| Oct 28, 2025 | 152.00 | 152.00 | 151.50 | 152.00 | 152.00 | - | 1,691 |
| Oct 27, 2025 | 151.00 | 153.00 | 151.00 | 152.00 | 152.00 | 1.33% | 1,566 |
| Oct 24, 2025 | 154.00 | 154.00 | 150.00 | 150.00 | 150.00 | -2.91% | 1,470 |
| Oct 23, 2025 | 153.00 | 155.00 | 153.00 | 154.50 | 154.50 | 2.32% | 202 |
| Oct 22, 2025 | 156.00 | 156.00 | 151.00 | 151.00 | 151.00 | -3.51% | 958 |
| Oct 21, 2025 | 158.50 | 158.50 | 156.50 | 156.50 | 156.50 | -0.95% | 487 |
| Oct 20, 2025 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | -1.25% | 216 |
| Oct 17, 2025 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 1.27% | 1,098 |
| Oct 16, 2025 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | -0.63% | 1,039 |
| Oct 15, 2025 | 157.50 | 159.00 | 157.50 | 159.00 | 159.00 | 1.27% | 830 |
| Oct 14, 2025 | 156.50 | 157.00 | 156.50 | 157.00 | 157.00 | 0.32% | 425 |
| Oct 13, 2025 | 160.00 | 160.00 | 156.50 | 156.50 | 156.50 | -2.19% | 380 |
| Oct 10, 2025 | 158.50 | 160.00 | 158.50 | 160.00 | 160.00 | 1.59% | 156 |
| Oct 9, 2025 | 158.50 | 158.50 | 157.50 | 157.50 | 157.50 | -1.87% | 813 |
| Oct 8, 2025 | 160.50 | 160.50 | 160.00 | 160.50 | 157.35 | - | 415 |
| Oct 7, 2025 | 163.00 | 163.00 | 160.50 | 160.50 | 157.35 | -1.23% | 958 |
| Oct 6, 2025 | 160.00 | 162.50 | 160.00 | 162.50 | 159.31 | 1.56% | 1,532 |
| Oct 3, 2025 | 162.00 | 162.00 | 160.00 | 160.00 | 156.86 | - | 694 |
| Oct 2, 2025 | 159.50 | 161.50 | 159.50 | 160.00 | 156.86 | 0.31% | 639 |
| Oct 1, 2025 | 159.50 | 159.50 | 159.50 | 159.50 | 156.37 | 0.31% | 1,420 |
| Sep 30, 2025 | 158.00 | 159.00 | 158.00 | 159.00 | 155.88 | 0.95% | 849 |
| Sep 29, 2025 | 156.50 | 158.00 | 156.50 | 157.50 | 154.41 | 0.64% | 306 |
| Sep 26, 2025 | 157.00 | 157.00 | 156.00 | 156.50 | 153.43 | -0.63% | 1,306 |
| Sep 25, 2025 | 158.00 | 158.00 | 157.50 | 157.50 | 154.41 | 0.32% | 964 |
| Sep 24, 2025 | 156.50 | 157.50 | 156.50 | 157.00 | 153.92 | 0.32% | 449 |
| Sep 23, 2025 | 156.50 | 156.50 | 156.50 | 156.50 | 153.43 | - | 324 |
| Sep 22, 2025 | 157.00 | 157.00 | 156.50 | 156.50 | 153.43 | -0.32% | 528 |
| Sep 19, 2025 | 156.00 | 157.00 | 156.00 | 157.00 | 153.92 | 0.32% | 1,820 |
| Sep 18, 2025 | 158.50 | 158.50 | 156.00 | 156.50 | 153.43 | -1.26% | 489 |
| Sep 17, 2025 | 156.00 | 158.50 | 156.00 | 158.50 | 155.39 | 2.26% | 1,558 |
| Sep 16, 2025 | 164.50 | 164.50 | 155.00 | 155.00 | 151.96 | -5.78% | 2,249 |
| Sep 15, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 161.27 | 0.30% | 1,104 |
| Sep 12, 2025 | 166.00 | 167.00 | 164.00 | 164.00 | 160.78 | -1.80% | 815 |
| Sep 11, 2025 | 167.00 | 167.00 | 166.00 | 167.00 | 163.72 | - | 424 |
| Sep 10, 2025 | 168.00 | 168.00 | 167.00 | 167.00 | 163.72 | -2.34% | 1,725 |
| Sep 9, 2025 | 164.50 | 171.00 | 164.50 | 171.00 | 167.64 | 4.27% | 307 |
| Sep 8, 2025 | 167.00 | 167.00 | 163.50 | 164.00 | 160.78 | -1.80% | 2,204 |
| Sep 5, 2025 | 171.00 | 171.00 | 166.50 | 167.00 | 163.72 | -0.30% | 3,580 |
| Sep 4, 2025 | 165.00 | 167.50 | 165.00 | 167.50 | 164.21 | 1.52% | 116 |
| Sep 3, 2025 | 165.50 | 165.50 | 165.00 | 165.00 | 161.76 | -0.30% | 1,198 |
| Sep 2, 2025 | 167.50 | 167.50 | 165.50 | 165.50 | 162.25 | -0.90% | 4,310 |
| Sep 1, 2025 | 165.50 | 167.00 | 165.50 | 167.00 | 163.72 | 0.91% | 1,269 |
| Aug 29, 2025 | 165.00 | 165.50 | 165.00 | 165.50 | 162.25 | 0.30% | 1,508 |
| Aug 28, 2025 | 166.00 | 166.00 | 164.00 | 165.00 | 161.76 | -0.30% | 2,148 |
| Aug 27, 2025 | 165.00 | 165.50 | 165.00 | 165.50 | 162.25 | 0.30% | 1,880 |
| Aug 26, 2025 | 164.50 | 165.00 | 164.00 | 165.00 | 161.76 | 0.61% | 1,434 |
| Aug 25, 2025 | 164.50 | 164.50 | 163.50 | 164.00 | 160.78 | -0.91% | 4,123 |
| Aug 22, 2025 | 165.00 | 165.50 | 165.00 | 165.50 | 162.25 | 0.61% | 1,928 |
| Aug 21, 2025 | 164.50 | 164.50 | 164.00 | 164.50 | 161.27 | 0.30% | 1,295 |
| Aug 20, 2025 | 162.50 | 164.00 | 162.50 | 164.00 | 160.78 | 0.92% | 1,406 |
| Aug 19, 2025 | 162.00 | 162.50 | 162.00 | 162.50 | 159.31 | -0.31% | 4,584 |
| Aug 18, 2025 | 160.00 | 163.00 | 160.00 | 163.00 | 159.80 | 2.19% | 4,120 |
| Aug 15, 2025 | 159.50 | 159.50 | 159.50 | 159.50 | 156.37 | - | 650 |
| Aug 14, 2025 | 159.00 | 159.50 | 158.50 | 159.50 | 156.37 | 0.95% | 394 |
| Aug 13, 2025 | 157.00 | 158.00 | 157.00 | 158.00 | 154.90 | 0.64% | 326 |
| Aug 12, 2025 | 156.00 | 157.00 | 156.00 | 157.00 | 153.92 | 0.64% | 700 |
| Aug 11, 2025 | 155.50 | 156.00 | 155.00 | 156.00 | 152.94 | 0.32% | 479 |
| Aug 8, 2025 | 155.00 | 156.00 | 155.00 | 155.50 | 152.45 | 0.32% | 158 |
| Aug 7, 2025 | 158.00 | 158.00 | 155.00 | 155.00 | 151.96 | -1.90% | 493 |
| Aug 6, 2025 | 158.00 | 158.00 | 157.00 | 158.00 | 154.90 | 0.64% | 3,110 |
| Aug 5, 2025 | 157.00 | 157.00 | 156.00 | 157.00 | 153.92 | 0.64% | 2,380 |
| Aug 4, 2025 | 153.00 | 156.00 | 153.00 | 156.00 | 152.94 | 2.97% | 3,500 |
| Aug 1, 2025 | 149.50 | 152.00 | 149.50 | 151.50 | 148.53 | -0.33% | 179 |
| Jul 31, 2025 | 152.00 | 152.00 | 150.50 | 152.00 | 149.02 | 2.01% | 1,916 |
| Jul 30, 2025 | 150.00 | 150.00 | 149.00 | 149.00 | 146.08 | -1.32% | 1,118 |
| Jul 29, 2025 | 150.00 | 151.00 | 150.00 | 151.00 | 148.04 | 0.67% | 324 |
| Jul 28, 2025 | 152.00 | 152.00 | 150.00 | 150.00 | 147.06 | -1.32% | 333 |
| Jul 25, 2025 | 153.00 | 153.50 | 152.00 | 152.00 | 149.02 | -0.65% | 2,152 |
| Jul 24, 2025 | 150.50 | 153.00 | 150.50 | 153.00 | 150.00 | 1.66% | 1,805 |
| Jul 23, 2025 | 151.00 | 151.00 | 150.50 | 150.50 | 147.55 | -0.33% | 1,756 |
| Jul 22, 2025 | 149.00 | 151.00 | 149.00 | 151.00 | 148.04 | 1.34% | 1,780 |
| Jul 21, 2025 | 149.00 | 149.00 | 147.00 | 149.00 | 146.08 | 0.34% | 1,217 |