Tele2 AB (publ) (STO:TEL2.B)
Sweden
· Delayed Price · Currency is SEK 147.65
+0.80 (0.54%)
At close: Dec 5, 2025
Tele2 AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 147.20 | 148.35 | 146.60 | 147.65 | 147.65 | 0.54% | 985,778 |
| 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 |
| Oct 10, 2025 | 158.00 | 159.45 | 158.00 | 159.15 | 159.15 | 0.73% | 1,214,639 |
| Oct 9, 2025 | 157.00 | 158.20 | 156.25 | 158.00 | 158.00 | -1.06% | 973,241 |
| Oct 8, 2025 | 159.80 | 160.45 | 158.70 | 159.70 | 156.55 | 0.35% | 1,513,410 |
| Oct 7, 2025 | 161.90 | 162.50 | 158.90 | 159.15 | 156.01 | -1.64% | 1,402,102 |
| Oct 6, 2025 | 158.80 | 162.40 | 158.65 | 161.80 | 158.61 | 2.21% | 1,990,244 |
| Oct 3, 2025 | 159.40 | 160.80 | 158.10 | 158.30 | 155.18 | -0.63% | 1,165,634 |
| Oct 2, 2025 | 158.50 | 160.90 | 158.15 | 159.30 | 156.16 | 0.70% | 1,500,728 |
| Oct 1, 2025 | 160.25 | 160.55 | 158.20 | 158.20 | 155.08 | -1.46% | 2,430,481 |
| Sep 30, 2025 | 157.75 | 160.55 | 157.70 | 160.55 | 157.38 | 1.87% | 2,135,877 |
| Sep 29, 2025 | 156.90 | 158.00 | 156.15 | 157.60 | 154.49 | 0.45% | 1,725,397 |
| Sep 26, 2025 | 156.00 | 156.90 | 155.05 | 156.90 | 153.81 | 0.74% | 1,109,782 |
| Sep 25, 2025 | 156.80 | 156.90 | 155.75 | 155.75 | 152.68 | -0.67% | 1,518,928 |
| Sep 24, 2025 | 156.80 | 157.30 | 155.90 | 156.80 | 153.71 | 1.00% | 1,291,842 |
| Sep 23, 2025 | 155.90 | 157.00 | 155.15 | 155.25 | 152.19 | -0.06% | 1,434,186 |
| Sep 22, 2025 | 156.75 | 157.40 | 155.35 | 155.35 | 152.29 | -1.46% | 1,831,118 |
| Sep 19, 2025 | 157.00 | 157.65 | 156.45 | 157.65 | 154.54 | 0.25% | 9,130,645 |
| Sep 18, 2025 | 158.00 | 158.05 | 155.95 | 157.25 | 154.15 | -0.41% | 1,428,779 |
| Sep 17, 2025 | 157.25 | 158.10 | 156.80 | 157.90 | 154.79 | 0.22% | 2,340,378 |
| Sep 16, 2025 | 161.00 | 161.70 | 156.60 | 157.55 | 154.44 | -3.55% | 2,851,686 |
| Sep 15, 2025 | 164.95 | 165.00 | 163.05 | 163.35 | 160.13 | -1.15% | 1,437,269 |
| Sep 12, 2025 | 166.75 | 167.70 | 162.70 | 165.25 | 161.99 | -0.39% | 2,443,289 |
| Sep 11, 2025 | 165.55 | 167.00 | 165.50 | 165.90 | 162.63 | 0.12% | 916,634 |
| Sep 10, 2025 | 167.10 | 167.55 | 165.25 | 165.70 | 162.43 | -0.93% | 1,412,589 |
| Sep 9, 2025 | 165.80 | 167.35 | 165.35 | 167.25 | 163.95 | 1.46% | 1,862,876 |
| Sep 8, 2025 | 166.55 | 166.65 | 161.90 | 164.85 | 161.60 | -1.20% | 1,652,822 |
| Sep 5, 2025 | 166.85 | 167.10 | 165.75 | 166.85 | 163.56 | -0.21% | 909,976 |
| Sep 4, 2025 | 166.35 | 167.90 | 165.90 | 167.20 | 163.90 | 0.75% | 1,450,625 |
| Sep 3, 2025 | 165.90 | 166.45 | 164.20 | 165.95 | 162.68 | -0.03% | 1,206,561 |
| Sep 2, 2025 | 167.05 | 167.10 | 164.90 | 166.00 | 162.73 | -0.95% | 1,413,020 |
| Sep 1, 2025 | 167.00 | 167.70 | 166.05 | 167.60 | 164.29 | 0.60% | 1,196,747 |
| Aug 29, 2025 | 165.00 | 167.30 | 164.95 | 166.60 | 163.31 | 1.00% | 1,374,003 |
| Aug 28, 2025 | 165.80 | 165.90 | 163.65 | 164.95 | 161.70 | -0.45% | 1,168,602 |
| Aug 27, 2025 | 164.80 | 165.70 | 164.00 | 165.70 | 162.43 | 0.55% | 698,421 |
| Aug 26, 2025 | 164.45 | 165.30 | 163.20 | 164.80 | 161.55 | 0.18% | 3,581,990 |
| Aug 25, 2025 | 163.45 | 164.50 | 162.95 | 164.50 | 161.26 | 0.27% | 826,202 |
| Aug 22, 2025 | 165.05 | 165.40 | 164.05 | 164.05 | 160.81 | -0.76% | 1,292,041 |
| Aug 21, 2025 | 164.20 | 165.35 | 163.50 | 165.30 | 162.04 | 0.67% | 1,017,862 |
| Aug 20, 2025 | 162.00 | 164.30 | 161.90 | 164.20 | 160.96 | 1.45% | 1,289,720 |
| Aug 19, 2025 | 162.10 | 162.50 | 161.45 | 161.85 | 158.66 | 0.09% | 979,850 |
| Aug 18, 2025 | 160.80 | 162.05 | 160.30 | 161.70 | 158.51 | 0.97% | 1,282,078 |
| Aug 15, 2025 | 160.05 | 160.30 | 159.00 | 160.15 | 156.99 | 0.06% | 1,067,309 |
| Aug 14, 2025 | 158.65 | 160.05 | 158.20 | 160.05 | 156.89 | 0.98% | 1,474,088 |
| Aug 13, 2025 | 157.30 | 158.85 | 157.30 | 158.50 | 155.37 | 0.86% | 1,387,289 |
| Aug 12, 2025 | 156.70 | 158.25 | 156.40 | 157.15 | 154.05 | 0.32% | 1,168,360 |
| Aug 11, 2025 | 155.75 | 156.65 | 155.30 | 156.65 | 153.56 | 1.03% | 723,774 |
| Aug 8, 2025 | 155.95 | 156.80 | 154.70 | 155.05 | 151.99 | -0.32% | 825,810 |
| Aug 7, 2025 | 157.55 | 157.90 | 155.55 | 155.55 | 152.48 | -1.49% | 1,015,319 |
| Aug 6, 2025 | 157.25 | 158.30 | 156.35 | 157.90 | 154.79 | 0.64% | 1,183,483 |
| Aug 5, 2025 | 157.20 | 157.50 | 156.25 | 156.90 | 153.81 | -0.10% | 993,726 |
| Aug 4, 2025 | 154.90 | 157.80 | 153.70 | 157.05 | 153.95 | 3.02% | 2,303,630 |
| Aug 1, 2025 | 150.80 | 152.75 | 150.20 | 152.45 | 149.44 | 0.76% | 1,542,017 |
| Jul 31, 2025 | 148.00 | 151.50 | 147.95 | 151.30 | 148.32 | 2.72% | 1,384,989 |
| Jul 30, 2025 | 151.00 | 152.35 | 147.30 | 147.30 | 144.39 | -2.74% | 1,819,160 |
| Jul 29, 2025 | 150.35 | 191.10 | 149.75 | 151.45 | 148.46 | 0.70% | 609,927 |
| Jul 28, 2025 | 152.05 | 152.60 | 149.70 | 150.40 | 147.43 | -0.82% | 970,616 |
| Jul 25, 2025 | 152.75 | 153.60 | 151.35 | 151.65 | 148.66 | -0.69% | 1,034,460 |
| Jul 24, 2025 | 151.00 | 153.75 | 150.90 | 152.70 | 149.69 | 1.29% | 1,493,800 |
| Jul 23, 2025 | 151.65 | 151.80 | 150.05 | 150.75 | 147.78 | -0.63% | 1,272,507 |
| Jul 22, 2025 | 149.85 | 151.80 | 149.80 | 151.70 | 148.71 | 1.37% | 1,630,287 |
| Jul 21, 2025 | 150.20 | 150.20 | 148.30 | 149.65 | 146.70 | -0.10% | 1,467,259 |