Telia Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	1.843	1.862	1.823	1.858	1.550	922,675
2023-09-06	1.860	1.872	1.838	1.847	1.540	1,178,232
2023-09-05	1.857	1.858	1.840	1.849	1.543	491,613
2023-09-04	1.876	1.883	1.855	1.855	1.548	765,899
2023-09-01	1.855	1.901	1.849	1.876	1.565	1,431,653
2023-08-31	1.849	1.872	1.844	1.862	1.553	1,172,916
2023-08-30	1.860	1.865	1.846	1.847	1.541	688,685
2023-08-29	1.820	1.855	1.820	1.855	1.547	997,723
2023-08-28	1.801	1.820	1.793	1.820	1.518	756,642
2023-08-25	1.791	1.818	1.784	1.801	1.502	575,598
2023-08-24	1.812	1.819	1.787	1.791	1.494	1,369,341
2023-08-23	1.776	1.814	1.775	1.812	1.512	1,155,043
2023-08-22	1.770	1.791	1.765	1.776	1.481	1,147,626
2023-08-21	1.788	1.794	1.762	1.763	1.470	1,379,259
2023-08-18	1.787	1.803	1.776	1.790	1.493	976,184
2023-08-17	1.799	1.799	1.783	1.795	1.497	1,279,077
2023-08-16	1.801	1.805	1.793	1.799	1.501	938,456
2023-08-15	1.826	1.827	1.799	1.801	1.502	1,425,489
2023-08-14	1.828	1.831	1.818	1.826	1.523	496,145
2023-08-11	1.848	1.860	1.819	1.828	1.525	1,245,655
2023-08-10	1.812	1.861	1.812	1.857	1.549	1,186,913
2023-08-09	1.810	1.831	1.810	1.817	1.516	961,286
2023-08-08	1.823	1.833	1.802	1.808	1.508	1,529,106
2023-08-07	1.857	1.857	1.818	1.823	1.520	1,861,592
2023-08-04	1.850	1.859	1.832	1.859	1.550	1,055,570
2023-08-03	1.858	1.871	1.840	1.846	1.540	2,248,170
2023-08-02	1.902	1.906	1.857	1.857	1.549	2,573,954
2023-08-01	1.957	1.968	1.905	1.905	1.589	3,159,937
2023-07-31	2.040	2.042	1.940	1.958	1.633	3,913,198
2023-07-28	2.073	2.073	2.039	2.047	1.708	898,723
2023-07-27	2.135	2.147	2.100	2.100	1.716	1,932,330
2023-07-26	2.128	2.134	2.103	2.127	1.738	895,286
2023-07-25	2.110	2.125	2.110	2.120	1.732	512,902
2023-07-24	2.071	2.117	2.071	2.112	1.726	749,287
2023-07-21	2.132	2.132	2.052	2.071	1.692	1,713,854
2023-07-20	2.079	2.124	2.053	2.124	1.736	1,463,022
2023-07-19	2.090	2.130	2.085	2.114	1.727	1,113,245
2023-07-18	2.064	2.088	2.019	2.086	1.704	1,055,257
2023-07-17	2.092	2.115	2.087	2.088	1.706	599,379
2023-07-14	2.120	2.129	2.093	2.093	1.710	665,276
2023-07-13	2.104	2.122	2.092	2.121	1.733	704,499
2023-07-12	2.048	2.098	2.035	2.098	1.714	1,139,278
2023-07-11	2.030	2.045	2.016	2.045	1.671	731,519
2023-07-10	2.049	2.049	2.023	2.024	1.654	642,785
2023-07-07	2.030	2.049	2.025	2.046	1.672	514,567
2023-07-06	2.024	2.059	2.014	2.026	1.655	1,046,457
2023-07-05	2.060	2.060	2.031	2.040	1.667	709,538
2023-07-04	2.024	2.052	2.017	2.043	1.669	494,521
2023-07-03	2.014	2.041	2.014	2.024	1.654	853,970
2023-06-30	2.006	2.032	2.005	2.011	1.643	707,625
2023-06-29	2.010	2.024	2.000	2.006	1.639	811,969
2023-06-28	2.003	2.019	1.994	2.000	1.634	806,855
2023-06-27	1.985	1.999	1.974	1.999	1.633	820,318
2023-06-26	1.992	2.007	1.977	2.007	1.640	877,391
2023-06-22	1.983	1.986	1.966	1.972	1.611	2,514,306
2023-06-21	2.024	2.024	1.975	1.985	1.622	1,698,633
2023-06-20	2.062	2.065	2.032	2.036	1.664	1,261,622
2023-06-19	2.097	2.098	2.053	2.065	1.687	980,692
2023-06-16	2.085	2.097	2.077	2.097	1.713	598,523
2023-06-15	2.074	2.090	2.061	2.085	1.704	1,163,148

← NewerPage 14 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.