Tele2 AB (publ) (STO:TEL2.B)
Sweden
· Delayed Price · Currency is SEK 187.85
-3.55 (-1.85%)
At close: Mar 9, 2026
Tele2 AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 188.25 | 188.65 | 185.55 | 187.85 | 187.85 | -1.85% | 1,324,411 |
| Mar 6, 2026 | 189.10 | 191.40 | 187.65 | 191.40 | 191.40 | 0.76% | 1,115,224 |
| Mar 5, 2026 | 191.70 | 192.25 | 188.85 | 189.95 | 189.95 | -0.91% | 1,306,078 |
| Mar 4, 2026 | 186.95 | 193.40 | 186.95 | 191.70 | 191.70 | 2.68% | 2,170,662 |
| Mar 3, 2026 | 188.20 | 188.55 | 184.55 | 186.70 | 186.70 | -1.87% | 1,563,979 |
| Mar 2, 2026 | 189.75 | 192.20 | 189.10 | 190.25 | 190.25 | -0.29% | 1,204,896 |
| Feb 27, 2026 | 187.95 | 190.90 | 186.95 | 190.80 | 190.80 | 1.11% | 2,646,780 |
| Feb 26, 2026 | 190.65 | 191.20 | 187.80 | 188.70 | 188.70 | -0.94% | 1,298,046 |
| Feb 25, 2026 | 189.65 | 191.25 | 189.00 | 190.50 | 190.50 | 0.47% | 1,143,661 |
| Feb 24, 2026 | 191.45 | 192.30 | 189.50 | 189.60 | 189.60 | -0.89% | 1,469,496 |
| Feb 23, 2026 | 190.70 | 192.30 | 190.40 | 191.30 | 191.30 | 0.31% | 1,666,185 |
| Feb 20, 2026 | 189.90 | 190.70 | 188.50 | 190.70 | 190.70 | 0.85% | 1,805,875 |
| Feb 19, 2026 | 188.20 | 190.35 | 187.60 | 189.10 | 189.10 | 0.48% | 1,700,543 |
| Feb 18, 2026 | 189.65 | 191.10 | 187.85 | 188.20 | 188.20 | -0.76% | 1,232,935 |
| Feb 17, 2026 | 187.70 | 189.80 | 187.70 | 189.65 | 189.65 | 1.39% | 1,446,693 |
| Feb 16, 2026 | 187.50 | 187.75 | 186.15 | 187.05 | 187.05 | -0.08% | 1,055,719 |
| Feb 13, 2026 | 187.85 | 188.50 | 186.30 | 187.20 | 187.20 | -0.35% | 1,443,499 |
| Feb 12, 2026 | 185.75 | 187.85 | 183.05 | 187.85 | 187.85 | 1.40% | 1,780,470 |
| Feb 11, 2026 | 182.55 | 187.60 | 182.40 | 185.25 | 185.25 | 1.73% | 1,923,292 |
| Feb 10, 2026 | 183.00 | 183.85 | 181.95 | 182.10 | 182.10 | -0.08% | 1,984,323 |
| Feb 9, 2026 | 177.00 | 182.50 | 176.70 | 182.25 | 182.25 | 4.14% | 3,006,567 |
| Feb 6, 2026 | 171.40 | 175.30 | 171.40 | 175.00 | 175.00 | 2.28% | 2,960,224 |
| Feb 5, 2026 | 170.20 | 171.75 | 168.40 | 171.10 | 171.10 | -0.03% | 2,780,242 |
| Feb 4, 2026 | 169.85 | 172.35 | 168.70 | 171.15 | 171.15 | 0.68% | 4,757,429 |
| Feb 3, 2026 | 165.25 | 170.00 | 165.15 | 170.00 | 170.00 | 2.78% | 5,293,850 |
| Feb 2, 2026 | 164.00 | 165.95 | 163.55 | 165.40 | 165.40 | 1.50% | 1,827,679 |
| Jan 30, 2026 | 160.70 | 163.70 | 159.65 | 162.95 | 162.95 | 1.81% | 2,327,970 |
| Jan 29, 2026 | 158.00 | 162.80 | 155.20 | 160.05 | 160.05 | 0.72% | 3,268,376 |
| Jan 28, 2026 | 158.95 | 162.35 | 154.45 | 158.90 | 158.90 | -3.99% | 5,362,131 |
| Jan 27, 2026 | 163.50 | 165.85 | 163.00 | 165.50 | 165.50 | 1.53% | 2,024,246 |
| Jan 26, 2026 | 162.20 | 164.10 | 160.90 | 163.00 | 163.00 | 0.49% | 1,684,895 |
| Jan 23, 2026 | 160.00 | 162.20 | 159.85 | 162.20 | 162.20 | 1.44% | 1,325,345 |
| Jan 22, 2026 | 158.00 | 161.35 | 157.55 | 159.90 | 159.90 | 2.40% | 1,819,201 |
| Jan 21, 2026 | 156.20 | 157.65 | 155.10 | 156.15 | 156.15 | 0.68% | 1,650,598 |
| Jan 20, 2026 | 158.15 | 158.75 | 155.10 | 155.10 | 155.10 | -1.71% | 1,641,924 |
| Jan 19, 2026 | 154.05 | 158.25 | 153.85 | 157.80 | 157.80 | 1.41% | 1,914,873 |
| Jan 16, 2026 | 155.70 | 156.60 | 154.95 | 155.60 | 155.60 | -0.32% | 1,299,112 |
| Jan 15, 2026 | 154.35 | 157.50 | 153.85 | 156.10 | 156.10 | 1.04% | 1,414,591 |
| Jan 14, 2026 | 150.60 | 154.85 | 150.60 | 154.50 | 154.50 | 3.10% | 2,226,819 |
| Jan 13, 2026 | 151.50 | 151.80 | 149.85 | 149.85 | 149.85 | -1.06% | 1,538,449 |
| Jan 12, 2026 | 152.25 | 152.25 | 151.15 | 151.45 | 151.45 | -0.72% | 1,581,468 |
| Jan 9, 2026 | 154.95 | 155.05 | 151.60 | 152.55 | 152.55 | -1.33% | 1,364,112 |
| Jan 8, 2026 | 153.55 | 155.40 | 152.15 | 154.60 | 154.60 | 0.68% | 1,344,537 |
| Jan 7, 2026 | 153.00 | 155.45 | 151.80 | 153.55 | 153.55 | -0.36% | 2,245,712 |
| Jan 5, 2026 | 154.95 | 154.95 | 152.00 | 154.10 | 154.10 | -0.77% | 801,535 |
| Jan 2, 2026 | 154.55 | 156.10 | 154.50 | 155.30 | 155.30 | 0.49% | 933,074 |
| Dec 30, 2025 | 153.25 | 155.05 | 153.05 | 154.55 | 154.55 | 0.62% | 896,985 |
| Dec 29, 2025 | 153.20 | 153.60 | 152.00 | 153.60 | 153.60 | 0.49% | 959,600 |
| Dec 23, 2025 | 152.30 | 153.45 | 152.00 | 152.85 | 152.85 | 0.63% | 879,551 |
| Dec 22, 2025 | 154.00 | 154.10 | 151.05 | 151.90 | 151.90 | -0.78% | 798,893 |
| Dec 19, 2025 | 152.85 | 153.75 | 152.50 | 153.10 | 153.10 | 0.13% | 2,288,603 |
| Dec 18, 2025 | 152.20 | 153.30 | 152.00 | 152.90 | 152.90 | 0.46% | 1,091,529 |
| Dec 17, 2025 | 149.30 | 152.70 | 149.30 | 152.20 | 152.20 | 1.70% | 1,285,949 |
| Dec 16, 2025 | 149.95 | 150.70 | 149.05 | 149.65 | 149.65 | 0.10% | 1,403,579 |
| Dec 15, 2025 | 148.10 | 150.25 | 147.90 | 149.50 | 149.50 | 1.49% | 1,300,306 |
| Dec 12, 2025 | 147.40 | 147.85 | 146.85 | 147.30 | 147.30 | -0.07% | 972,608 |
| Dec 11, 2025 | 147.65 | 148.30 | 147.25 | 147.40 | 147.40 | -0.34% | 933,535 |
| Dec 10, 2025 | 147.10 | 147.90 | 146.55 | 147.90 | 147.90 | 0.24% | 2,196,135 |
| Dec 9, 2025 | 147.70 | 148.60 | 147.05 | 147.55 | 147.55 | -0.10% | 1,307,593 |
| Dec 8, 2025 | 147.45 | 148.00 | 146.85 | 147.70 | 147.70 | 0.03% | 991,865 |
| Dec 5, 2025 | 147.20 | 148.35 | 146.60 | 147.65 | 147.65 | 0.54% | 997,508 |
| Dec 4, 2025 | 148.90 | 149.00 | 145.10 | 146.85 | 146.85 | -1.48% | 2,466,833 |
| Dec 3, 2025 | 149.80 | 150.65 | 148.65 | 149.05 | 149.05 | -0.50% | 1,850,575 |
| Dec 2, 2025 | 149.80 | 149.85 | 148.35 | 149.80 | 149.80 | 0.44% | 1,308,864 |
| Dec 1, 2025 | 150.20 | 150.20 | 148.30 | 149.15 | 149.15 | -0.70% | 1,205,218 |
| Nov 28, 2025 | 150.40 | 150.85 | 149.65 | 150.20 | 150.20 | - | 1,801,629 |
| Nov 27, 2025 | 149.55 | 150.20 | 149.00 | 150.20 | 150.20 | 0.43% | 885,476 |
| Nov 26, 2025 | 149.00 | 150.05 | 147.80 | 149.55 | 149.55 | 0.67% | 1,447,293 |
| Nov 25, 2025 | 146.05 | 148.85 | 146.05 | 148.55 | 148.55 | 1.36% | 1,045,107 |
| Nov 24, 2025 | 147.00 | 147.20 | 146.15 | 146.55 | 146.55 | - | 3,019,995 |
| Nov 21, 2025 | 145.05 | 147.30 | 144.70 | 146.55 | 146.55 | 0.72% | 1,003,722 |
| Nov 20, 2025 | 145.80 | 146.55 | 144.75 | 145.50 | 145.50 | 0.41% | 1,496,643 |
| Nov 19, 2025 | 144.85 | 145.40 | 144.30 | 144.90 | 144.90 | 0.31% | 1,292,758 |
| Nov 18, 2025 | 146.50 | 146.50 | 144.45 | 144.45 | 144.45 | -1.80% | 1,780,810 |
| Nov 17, 2025 | 146.75 | 147.30 | 145.75 | 147.10 | 147.10 | 0.24% | 1,088,367 |
| Nov 14, 2025 | 145.00 | 146.75 | 143.05 | 146.75 | 146.75 | 1.17% | 2,136,251 |
| Nov 13, 2025 | 150.35 | 150.45 | 145.05 | 145.05 | 145.05 | -3.78% | 2,804,267 |
| Nov 12, 2025 | 150.05 | 150.75 | 149.40 | 150.75 | 150.75 | 0.67% | 1,261,841 |
| Nov 11, 2025 | 151.25 | 151.85 | 149.45 | 149.75 | 149.75 | -0.89% | 1,458,617 |
| Nov 10, 2025 | 151.45 | 151.45 | 150.10 | 151.10 | 151.10 | -0.53% | 1,071,008 |
| Nov 7, 2025 | 150.85 | 152.05 | 150.05 | 151.90 | 151.90 | 0.86% | 1,176,938 |
| Nov 6, 2025 | 150.15 | 150.80 | 149.40 | 150.60 | 150.60 | 0.40% | 1,168,282 |
| Nov 5, 2025 | 150.60 | 151.55 | 149.75 | 150.00 | 150.00 | -0.27% | 1,125,060 |
| Nov 4, 2025 | 149.80 | 151.55 | 148.10 | 150.40 | 150.40 | -0.07% | 1,635,788 |
| Nov 3, 2025 | 151.85 | 152.05 | 150.15 | 150.50 | 150.50 | 0.03% | 1,970,941 |
| Oct 31, 2025 | 151.50 | 151.75 | 150.45 | 150.45 | 150.45 | -0.66% | 922,974 |
| Oct 30, 2025 | 150.20 | 151.45 | 149.55 | 151.45 | 151.45 | 0.93% | 1,412,323 |
| Oct 29, 2025 | 152.30 | 152.30 | 149.55 | 150.05 | 150.05 | -1.48% | 1,609,642 |
| Oct 28, 2025 | 152.45 | 152.95 | 150.25 | 152.30 | 152.30 | -0.10% | 1,202,121 |
| Oct 27, 2025 | 151.35 | 152.95 | 151.00 | 152.45 | 152.45 | 0.73% | 1,056,717 |
| Oct 24, 2025 | 153.25 | 153.60 | 151.35 | 151.35 | 151.35 | -1.24% | 1,720,386 |
| Oct 23, 2025 | 153.50 | 155.80 | 153.10 | 153.25 | 153.25 | 0.76% | 1,678,806 |
| Oct 22, 2025 | 155.00 | 155.00 | 150.80 | 152.10 | 152.10 | -1.90% | 2,965,924 |
| Oct 21, 2025 | 148.00 | 156.60 | 145.75 | 155.05 | 155.05 | -0.74% | 3,450,217 |
| Oct 20, 2025 | 158.80 | 159.10 | 156.20 | 156.20 | 156.20 | -1.54% | 1,617,472 |
| Oct 17, 2025 | 158.50 | 159.10 | 157.25 | 158.65 | 158.65 | 0.09% | 1,270,837 |
| Oct 16, 2025 | 159.80 | 159.80 | 157.00 | 158.50 | 158.50 | -0.60% | 1,286,222 |
| Oct 15, 2025 | 157.55 | 159.65 | 157.35 | 159.45 | 159.45 | 1.50% | 1,491,698 |
| Oct 14, 2025 | 156.90 | 157.80 | 156.60 | 157.10 | 157.10 | 0.42% | 1,132,567 |
| Oct 13, 2025 | 157.95 | 158.05 | 156.30 | 156.45 | 156.45 | -1.70% | 1,305,481 |