Tele2 AB (PK) (TLTZY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -2.30414746544 | 6.51 | 6.82 | 6.36 | 617 | 6.44193355 | DR |
| 4 | 0.37 | 6.17696160267 | 5.99 | 6.82 | 5.87 | 1357 | 6.043129 | DR |
| 12 | 1.365 | 27.3273273273 | 4.995 | 6.82 | 4.616 | 932 | 5.73679292 | DR |
| 26 | 0.8025 | 14.4399460189 | 5.5575 | 6.82 | 4.616 | 829 | 5.44917868 | DR |
| 52 | 2.235 | 54.1818181818 | 4.125 | 6.82 | 4 | 1511 | 4.88003461 | DR |
| 156 | -0.91 | -12.5171939477 | 7.27 | 7.97 | 3.32 | 5722 | 4.97484404 | DR |
| 260 | -0.203 | -3.09309766875 | 6.563 | 7.97 | 3.32 | 14478 | 6.13146954 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197340 | 6.36 | -0.45 | -6.57 | 6.82 | 6.82 | 6.36 | 325 |
| 1743110880 | 6.8075 | 0.44 | 6.87 | 6.8075 | 6.8075 | 6.8075 | 170 |
| 1743024540 | 6.37 | -0.04 | -0.55 | 6.5199999 | 6.53 | 6.37 | 1474 |
| 1742938140 | 6.405 | -0.07 | -1.00 | 6.405 | 6.405 | 6.405 | 824 |
| 1742851200 | 6.47 | -0.15 | -2.27 | 6.46 | 6.47 | 6.46 | 237 |
| 1742592540 | 6.62 | 0.34 | 5.41 | 6.51 | 6.62 | 6.5 | 380 |
| 1742505600 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1742419200 | 6.28 | 0.01 | 0.16 | 6.26 | 6.28 | 6.26 | 789 |
| 1742333400 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.2699999 | 6.2699999 | 27 |
| 1742246940 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.2699999 | 6.2699999 | 0 |
| 1741987740 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.2699999 | 6.2699999 | 0 |
| 1741901340 | 6.2699999 | -0.02 | -0.32 | 6.2699999 | 6.2699999 | 6.2699999 | 500 |
| 1741814880 | 6.29 | 0 | 0.00 | 6.29 | 6.29 | 6.29 | 0 |
| 1741728480 | 6.29 | 0.11 | 1.78 | 6.29 | 6.29 | 6.29 | 507 |
| 1741641600 | 6.18 | -0.05 | -0.80 | 6.28 | 6.28 | 6.18 | 659 |
| 1741386000 | 6.23 | 0.23 | 3.83 | 6.24 | 6.24 | 6.23 | 518 |
| 1741300140 | 6 | 0.13 | 2.21 | 6.35 | 6.35 | 6 | 1170 |
| 1741213560 | 5.87 | 0 | 0.00 | 5.87 | 5.87 | 5.87 | 0 |
| 1741127160 | 5.87 | 0 | 0.00 | 5.87 | 5.87 | 5.87 | 0 |
| 1741040760 | 5.87 | -0.05 | -0.76 | 5.99 | 6.1547 | 5.87 | 10388 |
| 1740781200 | 5.915 | 0 | 0.00 | 5.915 | 5.915 | 5.915 | 0 |
| 1740694800 | 5.915 | 0 | 0.00 | 5.915 | 5.915 | 5.915 | 0 |
| 1740608400 | 5.915 | -0.04 | -0.59 | 5.75 | 5.915 | 5.75 | 616 |
| 1740522480 | 5.95 | 0.4 | 7.26 | 5.95 | 5.95 | 5.95 | 1065 |
| 1740435960 | 5.5475 | 0 | 0.00 | 5.5475 | 5.5475 | 5.5475 | 0 |
| 1740176760 | 5.5475 | 0 | 0.00 | 5.5475 | 5.5475 | 5.5475 | 0 |
| 1740090360 | 5.5475 | 0 | 0.00 | 5.5475 | 5.5475 | 5.5475 | 0 |
| 1740003960 | 5.5475 | 0.03 | 0.50 | 5.5475 | 5.5475 | 5.5475 | 519 |
| 1739917620 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.5199999 | 5.5199999 | 0 |
| 1739572020 | 5.5199999 | -0.11 | -1.95 | 5.5199999 | 5.5199999 | 5.5199999 | 269 |
| 1739485320 | 5.63 | 0 | 0.00 | 5.63 | 5.63 | 5.63 | 0 |
| 1739398920 | 5.63 | -0.02 | -0.27 | 5.64 | 5.64 | 5.63 | 699 |
| 1739312940 | 5.6449999 | 0.03 | 0.62 | 5.6449999 | 5.6449999 | 5.6449999 | 558 |
| 1739226360 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 0 |
| 1738967160 | 5.61 | 0.09 | 1.63 | 5.61 | 5.61 | 5.61 | 381 |
| 1738880400 | 5.5199999 | 0.06 | 1.10 | 5.5199999 | 5.5199999 | 5.5199999 | 704 |
| 1738794540 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 0 |
| 1738708140 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 0 |
| 1738621740 | 5.46 | -0.04 | -0.73 | 5.45 | 5.46 | 5.45 | 410 |
| 1738362000 | 5.5 | 0.24 | 4.56 | 5.5 | 5.5 | 5.5 | 803 |
| 1738276080 | 5.26 | 0 | 0.00 | 5.26 | 5.26 | 5.26 | 0 |
| 1738189680 | 5.26 | 0 | 0.00 | 5.26 | 5.26 | 5.26 | 0 |
| 1738103280 | 5.26 | 0.02 | 0.38 | 5.26 | 5.26 | 5.26 | 173 |
| 1738016820 | 5.24 | 0.16 | 3.15 | 5.2939999 | 5.2939999 | 5.24 | 2334 |
| 1737757440 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1737671040 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1737584640 | 5.08 | -0.05 | -0.97 | 5.08 | 5.08 | 5.08 | 790 |
| 1737498540 | 5.13 | 0.15 | 3.01 | 5.13 | 5.13 | 5.13 | 244 |
| 1737152880 | 4.98 | 0.08 | 1.63 | 4.93 | 4.98 | 4.93 | 1168 |
| 1737066420 | 4.9 | 0.17 | 3.48 | 4.9 | 4.9 | 4.9 | 418 |
| 1736979720 | 4.735 | 0.12 | 2.58 | 4.735 | 4.735 | 4.735 | 871 |
| 1736893200 | 4.616 | 0 | 0.00 | 4.616 | 4.616 | 4.616 | 0 |
| 1736806800 | 4.616 | -0.18 | -3.83 | 4.616 | 4.616 | 4.616 | 257 |
| 1736548140 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1736375340 | 4.8 | -0.2 | -3.90 | 4.8 | 4.8 | 4.8 | 175 |
| 1736288760 | 4.995 | 0 | 0.00 | 4.995 | 4.995 | 4.995 | 0 |
| 1736202360 | 4.995 | 0.04 | 0.91 | 4.995 | 4.995 | 4.995 | 657 |
| 1735943100 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1735856700 | 4.95 | 0.07 | 1.43 | 4.97 | 4.97 | 4.95 | 605 |
| 1735683960 | 4.88 | 0.05 | 1.04 | 4.7326 | 4.88 | 4.7326 | 899 |
| 1735597740 | 4.83 | -0.05 | -1.02 | 4.88 | 4.88 | 4.83 | 678 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
