Telia Company AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.094 | 4.155 | 4.087 | 4.148 | 4.148 | 276,994 |
| 2026-10-15 | 3.981 | 4.110 | 3.981 | 4.094 | 4.094 | 454,515 |
| 2026-10-14 | 3.910 | 3.930 | 3.886 | 3.915 | 3.915 | 160,668 |
| 2026-10-13 | 3.858 | 3.901 | 3.850 | 3.900 | 3.900 | 109,165 |
| 2026-10-12 | 3.875 | 3.916 | 3.840 | 3.858 | 3.858 | 119,767 |
| 2026-10-09 | 3.964 | 3.973 | 3.848 | 3.874 | 3.874 | 321,287 |
| 2026-10-08 | 3.986 | 4.062 | 3.986 | 4.010 | 4.010 | 143,105 |
| 2026-10-07 | 3.891 | 3.990 | 3.890 | 3.986 | 3.986 | 134,799 |
| 2026-10-06 | 3.917 | 3.938 | 3.878 | 3.888 | 3.888 | 149,842 |
| 2026-10-05 | 3.923 | 3.958 | 3.915 | 3.915 | 3.915 | 112,454 |
| 2026-10-02 | 3.825 | 3.935 | 3.825 | 3.914 | 3.914 | 181,710 |
| 2026-10-01 | 3.867 | 3.871 | 3.806 | 3.825 | 3.825 | 201,991 |
| 2026-09-30 | 3.971 | 3.988 | 3.880 | 3.880 | 3.880 | 311,555 |
| 2026-09-29 | 4.010 | 4.010 | 3.947 | 3.956 | 3.956 | 172,533 |
| 2026-09-28 | 4.030 | 4.056 | 4.010 | 4.010 | 4.010 | 147,801 |
| 2026-09-25 | 4.028 | 4.067 | 4.023 | 4.027 | 4.027 | 107,992 |
| 2026-09-24 | 4.021 | 4.070 | 4.017 | 4.025 | 4.025 | 177,311 |
| 2026-09-23 | 4.063 | 4.063 | 3.980 | 4.021 | 4.021 | 242,773 |
| 2026-09-22 | 4.136 | 4.139 | 4.063 | 4.063 | 4.063 | 297,361 |
| 2026-09-21 | 4.065 | 4.134 | 4.040 | 4.126 | 4.126 | 141,860 |
| 2026-09-18 | 4.239 | 4.240 | 4.059 | 4.073 | 4.073 | 296,813 |
| 2026-09-17 | 4.245 | 4.273 | 4.230 | 4.240 | 4.240 | 83,876 |
| 2026-09-16 | 4.160 | 4.243 | 4.148 | 4.228 | 4.228 | 176,484 |
| 2026-09-15 | 4.130 | 4.182 | 4.122 | 4.163 | 4.163 | 117,492 |
| 2026-09-14 | 4.066 | 4.170 | 4.066 | 4.139 | 4.139 | 227,932 |
| 2026-09-11 | 4.050 | 4.106 | 4.046 | 4.046 | 4.046 | 110,810 |
| 2026-09-10 | 4.024 | 4.067 | 4.024 | 4.041 | 4.041 | 132,551 |
| 2026-09-09 | 4.022 | 4.062 | 3.997 | 3.997 | 3.997 | 169,551 |
| 2026-09-08 | 4.004 | 4.043 | 3.990 | 4.022 | 4.022 | 152,613 |
| 2026-09-07 | 3.981 | 4.037 | 3.964 | 4.000 | 4.000 | 174,528 |
| 2026-09-04 | 4.006 | 4.006 | 3.957 | 3.988 | 3.988 | 219,687 |
| 2026-09-03 | 3.979 | 4.050 | 3.975 | 4.000 | 4.000 | 298,929 |
| 2026-09-02 | 3.927 | 3.983 | 3.900 | 3.973 | 3.973 | 424,194 |
| 2026-09-01 | 3.922 | 3.964 | 3.882 | 3.920 | 3.920 | 401,831 |
| 2026-08-31 | 3.941 | 3.959 | 3.922 | 3.922 | 3.922 | 514,356 |
| 2026-08-28 | 3.931 | 3.956 | 3.908 | 3.944 | 3.944 | 213,723 |
| 2026-08-27 | 3.947 | 3.947 | 3.890 | 3.923 | 3.923 | 273,352 |
| 2026-08-26 | 3.984 | 3.985 | 3.936 | 3.938 | 3.938 | 85,248 |
| 2026-08-25 | 3.938 | 3.994 | 3.933 | 3.975 | 3.975 | 180,699 |
| 2026-08-24 | 3.950 | 3.969 | 3.902 | 3.937 | 3.937 | 124,712 |
| 2026-08-21 | 3.946 | 3.967 | 3.930 | 3.930 | 3.930 | 71,730 |
| 2026-08-20 | 3.963 | 3.972 | 3.931 | 3.931 | 3.931 | 86,416 |
| 2026-08-19 | 3.961 | 3.980 | 3.953 | 3.964 | 3.964 | 260,059 |
| 2026-08-18 | 3.944 | 3.981 | 3.944 | 3.967 | 3.967 | 68,078 |
| 2026-08-17 | 3.984 | 3.999 | 3.944 | 3.945 | 3.945 | 75,832 |
| 2026-08-14 | 3.940 | 3.988 | 3.919 | 3.977 | 3.977 | 145,696 |
| 2026-08-13 | 3.914 | 3.955 | 3.910 | 3.931 | 3.931 | 97,140 |
| 2026-08-12 | 3.922 | 3.935 | 3.905 | 3.914 | 3.914 | 103,292 |
| 2026-08-11 | 3.901 | 3.931 | 3.901 | 3.922 | 3.922 | 63,723 |
| 2026-08-10 | 3.969 | 3.975 | 3.890 | 3.890 | 3.890 | 165,735 |
| 2026-08-07 | 4.014 | 4.020 | 3.969 | 3.974 | 3.974 | 122,322 |
| 2026-08-06 | 3.937 | 4.021 | 3.937 | 4.021 | 4.021 | 112,628 |
| 2026-08-05 | 3.989 | 4.002 | 3.914 | 3.937 | 3.937 | 113,244 |
| 2026-08-04 | 4.024 | 4.053 | 3.986 | 3.989 | 3.989 | 94,020 |
| 2026-08-03 | 4.021 | 4.050 | 3.990 | 4.032 | 4.032 | 195,773 |
| 2026-07-31 | 4.069 | 4.090 | 3.985 | 4.021 | 4.021 | 164,929 |
| 2026-07-30 | 4.106 | 4.130 | 4.065 | 4.069 | 4.069 | 144,169 |
| 2026-07-29 | 4.129 | 4.152 | 4.100 | 4.107 | 4.107 | 122,217 |
| 2026-07-28 | 4.073 | 4.144 | 4.070 | 4.133 | 4.133 | 219,507 |
| 2026-07-27 | 4.042 | 4.084 | 4.007 | 4.070 | 4.070 | 392,701 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-22 | 0.0461 EUR |
| 2026-04-10 | 0.0470 EUR |
| 2026-02-05 | 0.0469 EUR |
| 2025-10-29 | 0.0458 EUR |
| 2025-07-30 | 0.0448 EUR |
| 2025-04-10 | 0.0455 EUR |
| 2025-02-06 | 0.0442 EUR |
| 2024-10-30 | 0.0431 EUR |
| 2024-07-31 | 0.0431 EUR |
| 2024-04-11 | 0.0433 EUR |
| 2024-02-02 | 0.0441 EUR |
| 2023-10-25 | 0.0425 EUR |
| 2023-07-28 | 0.0431 EUR |
| 2023-04-06 | 0.0439 EUR |
| 2022-10-26 | 0.0959 EUR |
| 2022-04-07 | 0.0969 EUR |
| 2021-10-27 | 0.1004 EUR |
| 2021-04-13 | 0.0982 EUR |
| 2020-12-03 | 0.0634 EUR |
| 2020-10-22 | 0.0868 EUR |
| 2020-04-03 | 0.0819 EUR |
| 2019-10-23 | 0.1099 EUR |
| 2019-04-11 | 0.1130 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.