Tele2 AB ser B

TEL2-B 
(NasdaqOMXS) 
 

History: Tele2 AB ser B

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
18/06/2019
133.50
135.00
131.95
135.00
2,152,736
134.50
0
17/06/2019
133.90
134.30
132.40
133.55
1,338,654
133.32
0
14/06/2019
133.50
134.30
132.70
134.10
1,674,806
133.80
0
13/06/2019
133.50
133.85
132.05
133.50
2,136,921
133.50
0
12/06/2019
130.05
133.95
130.00
133.25
2,221,621
132.50
0
11/06/2019
132.00
132.30
130.70
131.20
1,683,358
131.20
0
10/06/2019
131.40
133.05
130.50
131.85
1,688,308
132.00
0
07/06/2019
131.10
132.15
129.40
131.10
2,373,345
131.00
0
05/06/2019
128.35
131.50
127.60
130.75
1,837,709
130.25
0
04/06/2019
130.25
130.25
127.60
128.85
1,923,698
128.90
0
03/06/2019
130.45
131.10
129.30
130.25
1,604,499
130.25
0
31/05/2019
128.50
131.55
127.65
131.10
4,672,395
130.40
0
29/05/2019
132.05
132.10
128.80
128.80
1,012,179
129.90
0
28/05/2019
130.70
132.45
129.95
132.05
2,356,592
131.59
0
27/05/2019
130.25
130.70
129.85
130.05
744,258
130.23
0
24/05/2019
129.60
130.90
129.30
130.25
2,117,154
130.25
0
23/05/2019
130.10
130.20
128.30
129.45
1,912,302
129.36
0
22/05/2019
129.30
130.30
129.10
129.40
1,453,277
129.50
0
21/05/2019
129.00
129.50
128.60
129.30
1,320,085
129.20
0
20/05/2019
128.00
129.40
127.50
128.75
1,356,649
128.75
0
17/05/2019
126.90
128.10
126.45
127.95
1,491,696
127.40
0
16/05/2019
125.35
127.50
125.35
127.50
1,320,525
127.00
0
15/05/2019
125.50
125.75
124.00
125.20
879,110
124.90
0
14/05/2019
124.00
126.40
123.60
125.50
1,033,009
125.50
0
13/05/2019
126.80
126.80
124.35
124.75
1,792,116
124.75
0
10/05/2019
125.25
127.10
125.25
126.80
1,478,314
126.60
0
09/05/2019
125.15
126.25
124.75
124.75
1,726,133
125.25
0
08/05/2019
122.60
126.00
122.35
126.00
2,165,078
125.00
0
07/05/2019
125.95
126.55
122.15
122.45
2,934,546
123.50
0
06/05/2019
127.05
127.35
125.75
126.40
1,634,804
126.50
0
03/05/2019
126.00
128.05
125.80
127.60
1,810,414
127.40
0
02/05/2019
126.90
127.55
126.05
126.35
2,547,444
126.59
0
30/04/2019
129.60
130.00
126.70
126.70
2,225,122
127.60
0
29/04/2019
132.00
132.40
129.65
129.90
2,628,573
130.70
0
26/04/2019
129.20
132.10
129.20
131.80
1,855,257
131.30
0
25/04/2019
127.05
129.55
126.55
129.25
2,260,358
128.75
0
24/04/2019
126.10
127.50
122.40
126.40
4,239,344
125.60
0
23/04/2019
124.15
124.50
123.10
123.30
2,198,406
123.60
0
18/04/2019
124.35
124.90
123.90
124.15
1,462,203
124.32
0
17/04/2019
124.00
124.35
122.75
124.30
1,767,564
123.90
0
16/04/2019
125.00
125.65
124.05
124.05
1,857,516
124.59
0
15/04/2019
125.00
125.90
124.30
125.00
1,785,615
125.00
0
12/04/2019
125.00
126.00
124.45
125.15
1,759,185
125.30
0
11/04/2019
125.60
126.10
124.95
124.95
1,545,246
125.27
0
10/04/2019
124.60
125.80
124.30
125.60
1,384,713
125.40
0
09/04/2019
124.00
125.05
123.40
124.50
1,467,496
124.50
0
08/04/2019
123.80
124.55
123.30
123.75
1,825,346
124.00
0
05/04/2019
123.65
124.00
122.95
123.60
1,686,979
123.50
0
04/04/2019
125.45
125.50
123.10
123.80
1,860,013
123.80
0
03/04/2019
124.10
126.05
123.50
125.80
2,355,408
125.20
0
02/04/2019
124.50
125.05
123.65
123.90
1,874,598
124.20
0
01/04/2019
124.00
125.10
123.70
125.05
2,663,477
124.69
0
29/03/2019
126.15
126.75
123.85
123.85
3,601,853
124.41
0
28/03/2019
127.65
128.10
126.70
127.20
1,825,106
127.20
0
27/03/2019
127.65
128.60
126.80
127.55
1,649,972
127.60
0
26/03/2019
126.95
128.65
126.95
127.55
1,891,151
127.65
0
25/03/2019
127.35
128.40
126.90
127.85
1,680,040
127.70
0
22/03/2019
129.45
129.45
126.00
127.45
2,368,090
127.74
0
21/03/2019
129.20
129.45
128.50
129.25
1,499,873
129.00
0
20/03/2019
129.00
129.95
128.75
128.85
1,544,105
129.19
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
19 June 2019 12:53:59
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB5 - 2019-06-19 13:53:59 - 2019-06-19 12:53:59 - 1000 - Website: OKAY