Telia Company AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	2.721	2.730	2.703	2.711	2.435	321,903
2024-08-20	2.728	2.730	2.697	2.716	2.440	321,412
2024-08-19	2.708	2.735	2.708	2.727	2.450	341,302
2024-08-16	2.690	2.713	2.690	2.706	2.431	280,775
2024-08-15	2.719	2.729	2.686	2.690	2.417	321,160
2024-08-14	2.698	2.724	2.694	2.719	2.443	414,387
2024-08-13	2.676	2.702	2.676	2.702	2.427	203,162
2024-08-12	2.697	2.700	2.655	2.676	2.404	320,939
2024-08-09	2.689	2.710	2.683	2.683	2.410	383,451
2024-08-08	2.695	2.700	2.670	2.687	2.414	260,883
2024-08-07	2.664	2.703	2.664	2.694	2.420	297,606
2024-08-06	2.644	2.674	2.605	2.636	2.368	435,975
2024-08-05	2.625	2.671	2.600	2.625	2.358	1,150,703
2024-08-02	2.681	2.734	2.666	2.718	2.442	792,643
2024-08-01	2.690	2.699	2.666	2.688	2.415	350,289
2024-07-31	2.713	2.729	2.684	2.684	2.411	2,310,374
2024-07-30	2.742	2.771	2.740	2.762	2.442	671,385
2024-07-29	2.725	2.754	2.725	2.741	2.424	748,023
2024-07-26	2.712	2.727	2.704	2.725	2.410	587,884
2024-07-25	2.660	2.721	2.653	2.716	2.402	725,429
2024-07-24	2.659	2.671	2.642	2.667	2.358	239,113
2024-07-23	2.657	2.662	2.642	2.660	2.352	294,412
2024-07-22	2.628	2.681	2.627	2.660	2.352	603,932
2024-07-19	2.633	2.651	2.596	2.627	2.323	459,959
2024-07-18	2.550	2.660	2.550	2.651	2.344	1,591,209
2024-07-17	2.458	2.480	2.440	2.479	2.192	360,064
2024-07-16	2.464	2.474	2.452	2.463	2.178	224,913
2024-07-15	2.460	2.467	2.453	2.466	2.181	189,540
2024-07-12	2.479	2.486	2.452	2.464	2.179	253,869
2024-07-11	2.466	2.484	2.451	2.477	2.190	248,160
2024-07-10	2.458	2.481	2.413	2.461	2.176	466,616
2024-07-09	2.497	2.513	2.456	2.463	2.178	348,265
2024-07-08	2.525	2.543	2.496	2.498	2.209	398,441
2024-07-05	2.525	2.544	2.524	2.528	2.236	215,694
2024-07-04	2.525	2.535	2.517	2.525	2.233	234,681
2024-07-03	2.511	2.542	2.509	2.527	2.235	302,187
2024-07-02	2.527	2.528	2.500	2.506	2.216	323,024
2024-07-01	2.499	2.540	2.499	2.529	2.236	546,647
2024-06-28	2.484	2.506	2.476	2.499	2.210	231,375
2024-06-27	2.490	2.504	2.468	2.484	2.197	312,329
2024-06-26	2.485	2.520	2.465	2.486	2.198	1,059,629
2024-06-25	2.488	2.501	2.470	2.476	2.190	514,374
2024-06-24	2.414	2.496	2.414	2.494	2.206	709,559
2024-06-20	2.411	2.433	2.409	2.432	2.151	289,542
2024-06-19	2.396	2.422	2.395	2.411	2.132	555,470
2024-06-18	2.360	2.393	2.360	2.392	2.115	232,523
2024-06-17	2.379	2.403	2.338	2.360	2.087	448,130
2024-06-14	2.401	2.402	2.367	2.373	2.099	306,876
2024-06-13	2.385	2.404	2.370	2.390	2.114	359,144
2024-06-12	2.386	2.422	2.383	2.396	2.119	312,980
2024-06-11	2.398	2.412	2.357	2.376	2.101	556,175
2024-06-10	2.388	2.411	2.384	2.397	2.120	350,393
2024-06-07	2.411	2.422	2.383	2.388	2.112	379,429
2024-06-06	2.411	2.415	2.381	2.381	2.106	221,022
2024-06-05	2.403	2.449	2.403	2.411	2.132	1,448,633
2024-06-04	2.411	2.415	2.393	2.401	2.123	358,970
2024-06-03	2.388	2.419	2.382	2.412	2.133	596,715
2024-05-31	2.360	2.382	2.357	2.382	2.106	486,871
2024-05-30	2.313	2.357	2.305	2.354	2.082	253,952
2024-05-29	2.327	2.364	2.312	2.312	2.045	722,195

← NewerPage 10 of 21 · 1,260 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.