Telia Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	2.193	2.212	2.175	2.178	1.854	3,799,488
2023-11-29	2.171	2.204	2.170	2.189	1.864	907,149
2023-11-28	2.183	2.183	2.163	2.177	1.854	754,471
2023-11-27	2.159	2.183	2.152	2.183	1.859	856,429
2023-11-24	2.139	2.159	2.133	2.159	1.838	375,727
2023-11-23	2.150	2.162	2.132	2.146	1.827	991,484
2023-11-22	2.106	2.133	2.105	2.107	1.794	794,144
2023-11-21	2.111	2.120	2.095	2.114	1.800	816,937
2023-11-20	2.090	2.118	2.090	2.108	1.795	526,941
2023-11-17	2.088	2.119	2.088	2.103	1.791	823,923
2023-11-16	2.110	2.112	2.081	2.083	1.774	553,973
2023-11-15	2.102	2.121	2.088	2.108	1.795	1,266,676
2023-11-14	2.080	2.101	2.035	2.097	1.785	1,597,033
2023-11-13	2.084	2.087	2.066	2.081	1.772	654,282
2023-11-10	2.095	2.095	2.055	2.066	1.759	672,331
2023-11-09	2.073	2.117	2.065	2.102	1.790	815,814
2023-11-08	2.093	2.093	2.068	2.069	1.762	384,539
2023-11-07	2.110	2.119	2.093	2.095	1.784	503,621
2023-11-06	2.095	2.117	2.092	2.106	1.793	760,373
2023-11-03	2.035	2.112	2.035	2.089	1.779	1,235,300
2023-11-02	1.996	2.036	1.989	2.034	1.732	1,255,601
2023-11-01	2.005	2.005	1.968	1.986	1.691	1,241,883
2023-10-31	2.013	2.013	1.981	1.999	1.702	1,167,096
2023-10-30	2.020	2.029	2.000	2.002	1.705	1,278,166
2023-10-27	2.030	2.067	2.012	2.021	1.721	1,124,970
2023-10-26	2.020	2.047	2.008	2.036	1.734	1,163,208
2023-10-25	2.065	2.065	2.011	2.024	1.723	946,068
2023-10-24	2.130	2.130	2.085	2.107	1.758	1,025,697
2023-10-23	2.197	2.210	2.113	2.130	1.777	1,629,548
2023-10-20	2.169	2.209	2.163	2.196	1.832	2,048,052
2023-10-19	2.170	2.263	2.130	2.184	1.822	5,104,864
2023-10-18	2.000	2.047	1.991	2.018	1.684	1,537,361
2023-10-17	2.040	2.050	1.997	1.997	1.666	995,410
2023-10-16	2.037	2.053	2.016	2.040	1.702	983,621
2023-10-13	2.055	2.079	2.035	2.036	1.699	1,405,448
2023-10-12	2.056	2.074	2.038	2.051	1.711	1,557,158
2023-10-11	2.040	2.056	2.031	2.049	1.709	992,235
2023-10-10	2.010	2.052	2.010	2.045	1.706	1,270,140
2023-10-09	1.979	2.000	1.965	2.000	1.668	746,084
2023-10-06	1.966	1.986	1.961	1.979	1.651	918,125
2023-10-05	1.940	1.975	1.940	1.965	1.639	991,898
2023-10-04	1.920	1.966	1.911	1.938	1.616	941,235
2023-10-03	1.966	1.966	1.909	1.922	1.603	1,157,980
2023-10-02	1.963	1.975	1.952	1.968	1.642	914,985
2023-09-29	1.917	1.977	1.912	1.963	1.637	1,465,180
2023-09-28	1.929	1.929	1.892	1.917	1.599	1,239,212
2023-09-27	1.952	1.955	1.927	1.931	1.611	1,029,070
2023-09-26	1.959	1.965	1.933	1.952	1.628	1,149,302
2023-09-25	2.006	2.012	1.948	1.961	1.636	1,187,229
2023-09-22	2.002	2.016	1.983	2.004	1.672	1,591,768
2023-09-21	1.967	2.025	1.942	2.009	1.676	2,842,214
2023-09-20	1.922	1.986	1.922	1.977	1.649	1,553,257
2023-09-19	1.900	1.926	1.895	1.915	1.597	957,519
2023-09-18	1.901	1.901	1.873	1.895	1.581	545,221
2023-09-15	1.895	1.928	1.886	1.902	1.586	2,122,391
2023-09-14	1.862	1.900	1.862	1.898	1.583	1,114,279
2023-09-13	1.880	1.887	1.856	1.861	1.553	576,648
2023-09-12	1.854	1.889	1.854	1.880	1.568	736,214
2023-09-11	1.862	1.875	1.850	1.854	1.547	571,598
2023-09-08	1.858	1.870	1.850	1.862	1.553	573,933

← NewerPage 13 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.