Telia Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	2.319	2.334	2.305	2.322	2.053	259,397
2024-05-27	2.282	2.324	2.276	2.319	2.051	621,262
2024-05-24	2.270	2.297	2.262	2.282	2.018	333,997
2024-05-23	2.295	2.305	2.267	2.272	2.009	277,598
2024-05-22	2.301	2.310	2.283	2.302	2.036	183,146
2024-05-21	2.308	2.316	2.290	2.301	2.035	254,138
2024-05-20	2.321	2.328	2.296	2.306	2.039	360,936
2024-05-17	2.278	2.333	2.275	2.321	2.053	571,281
2024-05-16	2.263	2.284	2.250	2.278	2.014	377,738
2024-05-15	2.230	2.273	2.230	2.263	2.001	871,357
2024-05-14	2.211	2.231	2.193	2.230	1.972	1,227,241
2024-05-13	2.217	2.217	2.194	2.211	1.955	393,016
2024-05-10	2.187	2.227	2.187	2.210	1.954	744,925
2024-05-08	2.158	2.177	2.143	2.154	1.905	621,607
2024-05-07	2.172	2.178	2.162	2.164	1.914	389,613
2024-05-06	2.168	2.184	2.161	2.166	1.915	447,875
2024-05-03	2.159	2.189	2.150	2.168	1.917	478,014
2024-05-02	2.146	2.168	2.145	2.145	1.897	463,967
2024-04-30	2.189	2.192	2.135	2.146	1.898	767,568
2024-04-29	2.197	2.220	2.169	2.202	1.947	830,386
2024-04-26	2.219	2.224	2.186	2.190	1.937	1,079,419
2024-04-25	2.223	2.231	2.115	2.210	1.954	5,437,006
2024-04-24	2.378	2.379	2.327	2.334	2.064	721,948
2024-04-23	2.320	2.383	2.320	2.375	2.100	1,414,115
2024-04-22	2.284	2.345	2.284	2.337	2.067	668,765
2024-04-19	2.241	2.285	2.228	2.277	2.014	435,634
2024-04-18	2.208	2.256	2.207	2.241	1.982	638,546
2024-04-17	2.200	2.222	2.192	2.207	1.952	802,981
2024-04-16	2.246	2.246	2.188	2.199	1.945	880,732
2024-04-15	2.246	2.266	2.234	2.246	1.986	393,753
2024-04-12	2.241	2.272	2.239	2.244	1.984	714,362
2024-04-11	2.247	2.254	2.226	2.232	1.974	706,403
2024-04-10	2.337	2.352	2.277	2.292	1.989	1,693,684
2024-04-09	2.353	2.353	2.314	2.317	2.010	523,688
2024-04-08	2.358	2.377	2.346	2.353	2.041	600,153
2024-04-05	2.380	2.381	2.348	2.357	2.045	740,269
2024-04-04	2.384	2.405	2.384	2.394	2.077	748,292
2024-04-03	2.337	2.383	2.337	2.382	2.067	707,067
2024-04-02	2.366	2.376	2.328	2.337	2.028	1,141,978
2024-03-28	2.370	2.394	2.362	2.364	2.051	631,945
2024-03-27	2.375	2.398	2.365	2.374	2.060	554,924
2024-03-26	2.354	2.377	2.340	2.369	2.055	607,354
2024-03-25	2.340	2.363	2.339	2.354	2.042	571,943
2024-03-22	2.294	2.356	2.290	2.340	2.030	971,316
2024-03-21	2.259	2.314	2.259	2.294	1.990	635,135
2024-03-20	2.255	2.260	2.235	2.257	1.958	312,485
2024-03-19	2.278	2.282	2.243	2.260	1.961	594,401
2024-03-18	2.280	2.305	2.273	2.278	1.976	518,928
2024-03-15	2.260	2.282	2.257	2.282	1.980	725,660
2024-03-14	2.221	2.283	2.221	2.264	1.964	1,520,895
2024-03-13	2.185	2.220	2.180	2.220	1.926	1,351,094
2024-03-12	2.178	2.195	2.164	2.169	1.882	474,477
2024-03-11	2.176	2.184	2.168	2.175	1.887	453,444
2024-03-08	2.177	2.177	2.163	2.177	1.889	605,597
2024-03-07	2.174	2.202	2.167	2.177	1.889	867,986
2024-03-06	2.158	2.185	2.158	2.176	1.888	881,293
2024-03-05	2.166	2.166	2.129	2.161	1.875	1,026,149
2024-03-04	2.200	2.200	2.159	2.166	1.879	805,328
2024-03-01	2.205	2.221	2.196	2.200	1.909	381,040
2024-02-29	2.190	2.215	2.187	2.206	1.914	843,561

← NewerPage 11 of 21 · 1,257 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.