Telia Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	2.193	2.214	2.177	2.186	1.897	454,772
2024-02-27	2.178	2.193	2.170	2.193	1.903	836,686
2024-02-26	2.206	2.216	2.170	2.178	1.890	1,105,334
2024-02-23	2.213	2.218	2.163	2.197	1.906	787,659
2024-02-22	2.200	2.221	2.200	2.208	1.916	655,123
2024-02-21	2.231	2.233	2.193	2.195	1.904	920,453
2024-02-20	2.193	2.234	2.188	2.231	1.936	442,937
2024-02-19	2.174	2.201	2.174	2.193	1.903	651,346
2024-02-16	2.190	2.190	2.167	2.174	1.886	781,328
2024-02-15	2.159	2.200	2.155	2.190	1.900	791,792
2024-02-14	2.166	2.170	2.143	2.159	1.873	678,030
2024-02-13	2.185	2.214	2.142	2.154	1.869	845,038
2024-02-12	2.150	2.185	2.147	2.182	1.893	711,836
2024-02-09	2.179	2.179	2.142	2.151	1.866	764,316
2024-02-08	2.212	2.216	2.175	2.179	1.891	1,195,941
2024-02-07	2.250	2.268	2.214	2.217	1.923	628,383
2024-02-06	2.235	2.248	2.221	2.247	1.950	461,406
2024-02-05	2.286	2.310	2.237	2.240	1.943	499,165
2024-02-02	2.312	2.341	2.286	2.286	1.983	704,803
2024-02-01	2.398	2.401	2.366	2.366	2.014	632,543
2024-01-31	2.352	2.417	2.350	2.390	2.035	889,067
2024-01-30	2.350	2.370	2.325	2.330	1.984	575,202
2024-01-29	2.388	2.406	2.345	2.351	2.002	1,360,685
2024-01-26	2.250	2.388	2.208	2.386	2.032	3,747,338
2024-01-25	2.362	2.383	2.350	2.382	2.028	660,826
2024-01-24	2.395	2.400	2.320	2.362	2.011	2,261,558
2024-01-23	2.373	2.425	2.341	2.378	2.025	1,691,597
2024-01-22	2.370	2.386	2.338	2.365	2.014	828,798
2024-01-19	2.378	2.388	2.366	2.370	2.018	372,461
2024-01-18	2.387	2.394	2.370	2.378	2.025	795,102
2024-01-17	2.403	2.413	2.375	2.387	2.032	953,514
2024-01-16	2.442	2.442	2.399	2.414	2.055	1,087,288
2024-01-15	2.431	2.455	2.431	2.443	2.080	466,835
2024-01-12	2.419	2.439	2.410	2.431	2.070	601,744
2024-01-11	2.429	2.438	2.410	2.419	2.060	640,048
2024-01-10	2.445	2.445	2.405	2.415	2.056	508,227
2024-01-09	2.438	2.468	2.431	2.447	2.083	1,050,616
2024-01-08	2.406	2.423	2.383	2.422	2.062	1,777,997
2024-01-05	2.399	2.419	2.385	2.400	2.043	2,321,370
2024-01-04	2.361	2.402	2.361	2.401	2.044	918,914
2024-01-03	2.370	2.393	2.349	2.358	2.008	1,051,297
2024-01-02	2.310	2.387	2.310	2.369	2.017	1,179,543
2023-12-29	2.313	2.323	2.305	2.308	1.965	1,369,478
2023-12-28	2.327	2.342	2.308	2.316	1.972	1,066,302
2023-12-27	2.310	2.330	2.301	2.329	1.983	1,558,437
2023-12-22	2.280	2.330	2.280	2.321	1.976	1,769,183
2023-12-21	2.299	2.300	2.269	2.275	1.937	1,137,614
2023-12-20	2.270	2.304	2.270	2.303	1.961	1,124,690
2023-12-19	2.286	2.294	2.255	2.270	1.933	985,899
2023-12-18	2.290	2.311	2.286	2.286	1.946	815,644
2023-12-15	2.332	2.338	2.296	2.300	1.958	932,370
2023-12-14	2.292	2.368	2.292	2.332	1.986	1,346,397
2023-12-13	2.306	2.311	2.280	2.284	1.945	965,178
2023-12-12	2.320	2.332	2.306	2.306	1.963	934,143
2023-12-11	2.322	2.328	2.305	2.320	1.975	732,361
2023-12-08	2.332	2.353	2.313	2.317	1.973	1,321,379
2023-12-07	2.283	2.332	2.283	2.328	1.982	1,784,197
2023-12-05	2.260	2.263	2.244	2.250	1.916	600,801
2023-12-04	2.284	2.293	2.259	2.259	1.923	970,498
2023-12-01	2.186	2.240	2.178	2.237	1.905	1,300,954

← NewerPage 12 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.