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
17/09/2019
138.05
139.25
137.70
138.40
1,821,079
138.50
0
16/09/2019
135.00
137.50
134.30
137.25
1,691,778
136.50
0
13/09/2019
136.05
136.50
134.55
135.00
1,928,782
135.00
0
12/09/2019
134.55
137.05
133.85
135.30
2,734,347
135.70
0
11/09/2019
135.55
136.25
133.20
134.30
2,539,566
134.20
0
10/09/2019
138.50
138.70
133.95
135.30
2,401,693
135.60
0
09/09/2019
142.35
142.95
138.25
138.70
1,610,602
139.50
0
06/09/2019
141.05
142.40
140.35
142.35
1,315,668
141.96
0
05/09/2019
141.70
141.90
139.20
141.30
2,419,114
140.70
0
04/09/2019
142.80
142.80
140.65
141.35
2,236,734
141.56
0
03/09/2019
140.25
142.40
139.85
142.15
1,479,681
141.90
0
02/09/2019
138.45
141.75
138.45
140.65
1,347,915
140.69
0
30/08/2019
139.80
140.25
137.50
138.45
2,923,206
138.85
0
29/08/2019
138.00
139.95
137.75
139.70
2,369,741
139.30
0
28/08/2019
139.45
139.80
137.60
137.60
1,662,493
138.00
0
27/08/2019
138.50
139.00
137.90
139.00
1,159,215
138.50
0
26/08/2019
136.80
138.80
136.25
138.50
975,133
138.00
0
23/08/2019
137.20
138.55
136.30
137.25
1,394,646
137.50
0
22/08/2019
142.95
144.25
141.75
142.55
1,872,595
142.62
0
21/08/2019
143.35
144.40
142.90
143.70
1,109,147
143.80
0
20/08/2019
143.75
144.45
142.10
142.75
1,461,599
143.00
0
19/08/2019
142.20
144.00
141.65
143.75
1,817,121
143.50
0
16/08/2019
139.50
141.50
139.50
141.40
1,799,883
140.90
0
15/08/2019
139.00
140.40
137.50
138.90
2,034,066
138.70
0
14/08/2019
139.40
141.95
138.90
138.90
2,725,050
139.70
0
13/08/2019
137.00
139.05
136.85
138.85
1,608,274
138.24
0
12/08/2019
137.30
139.05
137.10
137.70
1,984,930
137.80
0
09/08/2019
136.60
137.65
136.10
137.15
1,613,162
137.08
0
08/08/2019
136.50
137.70
136.05
136.80
1,450,034
136.80
0
07/08/2019
134.50
136.65
134.10
135.90
2,103,768
135.60
0
06/08/2019
134.10
135.70
132.90
134.35
1,854,487
134.47
0
05/08/2019
136.15
137.20
134.20
134.45
2,339,512
134.95
0
02/08/2019
138.30
139.40
137.45
137.95
1,834,925
138.36
0
01/08/2019
138.65
139.80
138.05
139.30
1,980,182
139.10
0
31/07/2019
137.65
139.15
136.95
138.45
1,821,798
138.37
0
30/07/2019
138.70
139.20
137.20
137.95
1,759,816
138.05
0
29/07/2019
136.75
139.60
136.00
138.10
1,104,110
138.40
0
26/07/2019
135.90
137.05
135.75
136.75
1,423,728
136.75
0
25/07/2019
136.85
138.00
135.10
135.15
1,887,817
136.21
0
24/07/2019
136.70
137.30
135.45
136.25
1,516,366
136.25
0
23/07/2019
135.30
137.20
135.05
136.50
1,960,045
136.50
0
22/07/2019
134.90
135.70
134.15
135.30
1,545,198
135.20
0
19/07/2019
132.55
135.40
132.20
135.15
2,397,800
134.61
0
18/07/2019
130.65
132.80
128.65
131.90
3,035,985
131.70
0
17/07/2019
128.15
130.90
125.85
130.90
3,806,053
129.20
0
16/07/2019
128.80
129.80
127.75
129.00
2,359,063
129.00
0
15/07/2019
130.20
131.25
129.50
129.85
1,290,175
130.03
0
12/07/2019
130.60
130.70
129.05
130.25
2,265,069
130.00
0
11/07/2019
132.30
132.75
131.05
131.45
1,379,519
131.64
0
10/07/2019
133.80
134.05
131.85
132.30
2,357,548
132.50
0
09/07/2019
133.80
135.65
133.80
135.25
1,354,166
135.00
0
08/07/2019
133.25
134.75
130.10
134.50
2,706,542
134.00
0
05/07/2019
137.65
137.90
135.65
136.60
1,761,564
136.70
0
04/07/2019
136.20
137.50
136.20
136.90
870,660
137.00
0
03/07/2019
136.00
137.20
135.35
136.20
1,559,443
136.40
0
02/07/2019
134.65
136.25
134.05
135.75
1,552,157
135.50
0
01/07/2019
136.05
136.90
134.15
135.10
1,914,034
135.10
0
28/06/2019
135.20
137.10
134.15
135.50
2,532,014
135.50
0
27/06/2019
134.40
134.75
133.50
134.10
1,239,727
134.20
0
26/06/2019
134.80
135.55
134.10
134.50
1,231,448
134.50
0
25/06/2019
134.55
135.80
133.80
135.00
1,299,081
135.00
0
24/06/2019
135.60
137.20
134.15
134.55
2,510,401
135.08
0
20/06/2019
136.90
137.30
135.40
135.40
4,500,895
135.80
0
19/06/2019
134.60
136.40
133.85
136.40
1,724,542
135.80
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.
 
18 September 2019 06:51:48
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB7 - 2019-09-18 07:51:48 - 2019-09-18 06:51:48 - 1000 - Website: OKAY