Telia Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	2.372	2.413	2.372	2.413	1.935	2,373,920
2022-12-20	2.372	2.385	2.357	2.367	1.898	2,290,427
2022-12-19	2.427	2.440	2.388	2.392	1.918	2,312,959
2022-12-16	2.520	2.523	2.419	2.426	1.945	3,836,342
2022-12-15	2.567	2.576	2.525	2.525	2.025	1,962,455
2022-12-14	2.607	2.608	2.556	2.582	2.070	1,599,004
2022-12-13	2.590	2.629	2.549	2.617	2.098	1,767,736
2022-12-12	2.597	2.604	2.569	2.585	2.073	819,333
2022-12-09	2.595	2.602	2.568	2.602	2.086	1,194,059
2022-12-08	2.597	2.606	2.568	2.595	2.081	1,005,812
2022-12-07	2.615	2.615	2.582	2.599	2.084	1,398,082
2022-12-05	2.643	2.649	2.618	2.633	2.111	1,224,097
2022-12-02	2.676	2.680	2.640	2.651	2.126	1,187,177
2022-12-01	2.631	2.669	2.627	2.669	2.140	1,303,238
2022-11-30	2.644	2.663	2.604	2.615	2.097	1,224,665
2022-11-29	2.679	2.682	2.636	2.641	2.118	1,320,879
2022-11-28	2.715	2.728	2.679	2.679	2.148	848,278
2022-11-25	2.715	2.728	2.710	2.715	2.177	402,751
2022-11-24	2.692	2.721	2.692	2.716	2.178	1,083,763
2022-11-23	2.688	2.692	2.672	2.692	2.159	593,162
2022-11-22	2.690	2.698	2.680	2.685	2.153	467,746
2022-11-21	2.665	2.702	2.662	2.699	2.164	846,671
2022-11-18	2.655	2.673	2.643	2.665	2.137	875,325
2022-11-17	2.673	2.687	2.641	2.651	2.126	1,204,771
2022-11-16	2.709	2.720	2.671	2.680	2.149	1,440,321
2022-11-15	2.752	2.757	2.711	2.713	2.175	907,096
2022-11-14	2.711	2.763	2.704	2.744	2.200	1,206,440
2022-11-11	2.740	2.741	2.692	2.711	2.174	1,242,177
2022-11-10	2.690	2.744	2.660	2.733	2.191	1,591,816
2022-11-09	2.700	2.705	2.664	2.698	2.163	821,968
2022-11-08	2.690	2.699	2.674	2.691	2.158	806,845
2022-11-07	2.671	2.696	2.664	2.681	2.150	930,223
2022-11-04	2.661	2.674	2.652	2.660	2.133	729,067
2022-11-03	2.687	2.692	2.645	2.657	2.130	874,446
2022-11-02	2.680	2.707	2.668	2.698	2.163	1,074,703
2022-11-01	2.686	2.703	2.671	2.672	2.142	786,586
2022-10-31	2.663	2.691	2.653	2.678	2.147	909,824
2022-10-28	2.587	2.663	2.573	2.660	2.133	1,521,024
2022-10-27	2.572	2.610	2.560	2.598	2.083	1,538,610
2022-10-26	2.560	2.583	2.555	2.572	2.062	1,906,991
2022-10-25	2.555	2.650	2.551	2.650	2.048	2,743,893
2022-10-24	2.562	2.599	2.534	2.545	1.967	3,531,427
2022-10-21	2.846	2.846	2.559	2.559	1.978	10,217,480
2022-10-20	2.971	2.974	2.915	2.936	2.269	1,119,014
2022-10-19	2.967	2.990	2.953	2.977	2.301	1,770,579
2022-10-18	2.986	2.986	2.925	2.967	2.293	1,515,429
2022-10-17	2.934	2.968	2.930	2.959	2.287	794,099
2022-10-14	2.920	2.944	2.907	2.934	2.267	978,758
2022-10-13	2.870	2.908	2.844	2.890	2.233	1,135,117
2022-10-12	2.911	2.911	2.852	2.883	2.228	1,520,405
2022-10-11	2.912	2.928	2.886	2.910	2.249	1,108,232
2022-10-10	2.924	2.953	2.903	2.912	2.250	1,004,746
2022-10-07	2.916	2.976	2.906	2.924	2.260	1,143,706
2022-10-06	3.003	3.003	2.945	2.950	2.280	1,129,512
2022-10-05	3.043	3.043	2.960	2.967	2.293	1,295,163
2022-10-04	3.059	3.071	3.026	3.040	2.349	1,192,809
2022-10-03	2.952	3.044	2.934	3.034	2.345	892,080
2022-09-30	2.965	2.992	2.932	2.948	2.278	1,129,701
2022-09-29	3.042	3.046	2.936	2.964	2.291	1,576,791
2022-09-28	3.084	3.088	3.021	3.068	2.371	861,013

← NewerPage 17 of 21 · 1,258 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.