Telia Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	2.428	2.446	2.351	2.359	1.892	1,528,691
2023-03-15	2.440	2.448	2.407	2.421	1.941	1,826,104
2023-03-14	2.398	2.457	2.398	2.429	1.948	1,348,670
2023-03-13	2.379	2.410	2.334	2.398	1.923	1,815,248
2023-03-10	2.410	2.410	2.366	2.375	1.904	1,533,541
2023-03-09	2.435	2.457	2.404	2.414	1.936	687,088
2023-03-08	2.400	2.440	2.393	2.435	1.952	645,221
2023-03-07	2.440	2.451	2.400	2.400	1.924	841,103
2023-03-06	2.441	2.450	2.417	2.450	1.964	655,926
2023-03-03	2.414	2.439	2.414	2.438	1.955	526,324
2023-03-02	2.386	2.421	2.381	2.414	1.936	601,677
2023-03-01	2.443	2.443	2.386	2.396	1.921	1,042,199
2023-02-28	2.470	2.476	2.430	2.448	1.963	852,780
2023-02-27	2.434	2.464	2.421	2.455	1.968	695,937
2023-02-24	2.450	2.469	2.434	2.435	1.952	731,754
2023-02-23	2.465	2.470	2.427	2.439	1.956	1,170,469
2023-02-22	2.380	2.465	2.380	2.461	1.973	2,205,655
2023-02-21	2.402	2.411	2.371	2.376	1.905	751,227
2023-02-20	2.410	2.416	2.386	2.403	1.927	823,129
2023-02-17	2.356	2.398	2.346	2.393	1.919	972,640
2023-02-16	2.378	2.406	2.359	2.371	1.901	972,835
2023-02-15	2.366	2.385	2.354	2.366	1.897	555,648
2023-02-14	2.338	2.401	2.338	2.374	1.904	1,214,930
2023-02-13	2.337	2.337	2.316	2.330	1.868	904,286
2023-02-10	2.342	2.352	2.311	2.326	1.865	1,073,961
2023-02-09	2.341	2.364	2.329	2.340	1.876	1,212,901
2023-02-08	2.330	2.340	2.314	2.326	1.865	1,049,462
2023-02-07	2.306	2.323	2.293	2.312	1.854	996,671
2023-02-06	2.354	2.357	2.296	2.307	1.850	2,888,696
2023-02-03	2.400	2.407	2.356	2.357	1.890	2,394,782
2023-02-02	2.396	2.454	2.394	2.446	1.961	1,090,874
2023-02-01	2.379	2.396	2.368	2.394	1.920	920,848
2023-01-31	2.420	2.420	2.362	2.381	1.909	2,001,993
2023-01-30	2.437	2.444	2.410	2.417	1.938	693,572
2023-01-27	2.392	2.449	2.391	2.431	1.949	1,345,547
2023-01-26	2.445	2.445	2.381	2.391	1.917	4,449,026
2023-01-25	2.496	2.496	2.441	2.469	1.980	1,169,322
2023-01-24	2.492	2.514	2.478	2.491	1.997	655,617
2023-01-23	2.497	2.500	2.467	2.492	1.998	760,355
2023-01-20	2.480	2.514	2.405	2.496	2.001	2,762,418
2023-01-19	2.490	2.498	2.469	2.476	1.985	608,774
2023-01-18	2.510	2.514	2.458	2.489	1.996	957,196
2023-01-17	2.479	2.523	2.475	2.508	2.011	1,461,798
2023-01-16	2.462	2.479	2.461	2.476	1.985	911,646
2023-01-13	2.430	2.470	2.408	2.457	1.970	1,611,721
2023-01-12	2.441	2.483	2.433	2.466	1.977	1,877,492
2023-01-11	2.437	2.445	2.411	2.432	1.950	1,899,660
2023-01-10	2.488	2.492	2.468	2.475	1.985	1,207,297
2023-01-09	2.480	2.507	2.471	2.494	2.000	1,928,365
2023-01-05	2.443	2.465	2.422	2.462	1.974	1,119,242
2023-01-04	2.417	2.445	2.377	2.444	1.960	1,804,247
2023-01-03	2.440	2.470	2.435	2.464	1.976	961,313
2023-01-02	2.413	2.456	2.409	2.446	1.961	1,718,657
2022-12-30	2.426	2.426	2.395	2.395	1.920	2,148,767
2022-12-29	2.396	2.429	2.377	2.429	1.948	2,171,096
2022-12-28	2.410	2.422	2.395	2.399	1.924	2,572,926
2022-12-27	2.408	2.418	2.386	2.404	1.928	2,008,483
2022-12-23	2.400	2.424	2.394	2.399	1.924	1,664,832
2022-12-22	2.415	2.429	2.393	2.399	1.924	1,743,753
2022-12-21	2.372	2.413	2.372	2.413	1.935	2,373,920

← NewerPage 16 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.