Telia Company AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 3.070 | 3.117 | 3.070 | 3.088 | 2.386 | 575,509 |
| 2022-09-26 | 3.083 | 3.095 | 3.047 | 3.070 | 2.372 | 911,395 |
| 2022-09-23 | 3.150 | 3.150 | 3.095 | 3.095 | 2.392 | 865,316 |
| 2022-09-22 | 3.120 | 3.151 | 3.106 | 3.135 | 2.423 | 1,162,986 |
| 2022-09-21 | 3.136 | 3.153 | 3.127 | 3.135 | 2.423 | 764,827 |
| 2022-09-20 | 3.280 | 3.280 | 3.141 | 3.146 | 2.431 | 1,597,041 |
| 2022-09-19 | 3.290 | 3.290 | 3.235 | 3.268 | 2.525 | 658,559 |
| 2022-09-16 | 3.280 | 3.312 | 3.268 | 3.284 | 2.538 | 1,044,707 |
| 2022-09-15 | 3.328 | 3.353 | 3.280 | 3.286 | 2.539 | 974,661 |
| 2022-09-14 | 3.330 | 3.344 | 3.309 | 3.327 | 2.571 | 707,403 |
| 2022-09-13 | 3.384 | 3.393 | 3.332 | 3.341 | 2.582 | 974,607 |
| 2022-09-12 | 3.358 | 3.385 | 3.330 | 3.385 | 2.616 | 1,152,482 |
| 2022-09-09 | 3.320 | 3.365 | 3.310 | 3.357 | 2.594 | 1,094,581 |
| 2022-09-08 | 3.440 | 3.446 | 3.288 | 3.315 | 2.562 | 2,340,893 |
| 2022-09-07 | 3.470 | 3.470 | 3.435 | 3.441 | 2.659 | 561,205 |
| 2022-09-06 | 3.457 | 3.483 | 3.448 | 3.470 | 2.682 | 720,758 |
| 2022-09-05 | 3.492 | 3.492 | 3.462 | 3.478 | 2.688 | 531,836 |
| 2022-09-02 | 3.509 | 3.521 | 3.471 | 3.512 | 2.714 | 732,059 |
| 2022-09-01 | 3.518 | 3.527 | 3.469 | 3.509 | 2.712 | 718,002 |
| 2022-08-31 | 3.552 | 3.561 | 3.512 | 3.521 | 2.721 | 976,223 |
| 2022-08-30 | 3.555 | 3.600 | 3.552 | 3.552 | 2.745 | 309,869 |
| 2022-08-29 | 3.575 | 3.575 | 3.537 | 3.555 | 2.747 | 675,066 |
| 2022-08-26 | 3.633 | 3.646 | 3.577 | 3.583 | 2.769 | 466,114 |
| 2022-08-25 | 3.620 | 3.642 | 3.615 | 3.632 | 2.807 | 203,198 |
| 2022-08-24 | 3.624 | 3.637 | 3.598 | 3.615 | 2.794 | 316,208 |
| 2022-08-23 | 3.645 | 3.656 | 3.617 | 3.629 | 2.804 | 330,128 |
| 2022-08-22 | 3.650 | 3.655 | 3.610 | 3.648 | 2.819 | 535,373 |
| 2022-08-19 | 3.613 | 3.662 | 3.608 | 3.650 | 2.821 | 811,238 |
| 2022-08-18 | 3.586 | 3.614 | 3.573 | 3.613 | 2.792 | 365,376 |
| 2022-08-17 | 3.595 | 3.602 | 3.570 | 3.592 | 2.776 | 411,985 |
| 2022-08-16 | 3.556 | 3.588 | 3.552 | 3.588 | 2.773 | 482,169 |
| 2022-08-15 | 3.572 | 3.577 | 3.546 | 3.565 | 2.755 | 508,129 |
| 2022-08-12 | 3.590 | 3.603 | 3.571 | 3.572 | 2.760 | 512,550 |
| 2022-08-11 | 3.616 | 3.630 | 3.586 | 3.590 | 2.774 | 371,340 |
| 2022-08-10 | 3.630 | 3.651 | 3.597 | 3.605 | 2.786 | 333,441 |
| 2022-08-09 | 3.610 | 3.629 | 3.590 | 3.626 | 2.802 | 277,087 |
| 2022-08-08 | 3.617 | 3.637 | 3.599 | 3.624 | 2.801 | 756,809 |
| 2022-08-05 | 3.581 | 3.615 | 3.563 | 3.615 | 2.794 | 368,407 |
| 2022-08-04 | 3.593 | 3.595 | 3.559 | 3.581 | 2.767 | 359,927 |
| 2022-08-03 | 3.615 | 3.615 | 3.569 | 3.593 | 2.777 | 369,849 |
| 2022-08-02 | 3.600 | 3.637 | 3.599 | 3.616 | 2.794 | 240,290 |
| 2022-08-01 | 3.606 | 3.638 | 3.606 | 3.626 | 2.802 | 377,895 |
| 2022-07-29 | 3.580 | 3.616 | 3.569 | 3.599 | 2.781 | 702,830 |
| 2022-07-28 | 3.590 | 3.596 | 3.538 | 3.579 | 2.766 | 706,470 |
| 2022-07-27 | 3.613 | 3.617 | 3.577 | 3.577 | 2.764 | 212,174 |
| 2022-07-26 | 3.590 | 3.604 | 3.571 | 3.602 | 2.784 | 360,992 |
| 2022-07-25 | 3.561 | 3.621 | 3.561 | 3.600 | 2.782 | 390,510 |
| 2022-07-22 | 3.573 | 3.588 | 3.544 | 3.559 | 2.750 | 683,337 |
| 2022-07-21 | 3.588 | 3.610 | 3.543 | 3.605 | 2.786 | 722,894 |
| 2022-07-20 | 3.746 | 3.746 | 3.548 | 3.565 | 2.755 | 1,972,794 |
| 2022-07-19 | 3.751 | 3.781 | 3.742 | 3.766 | 2.910 | 271,557 |
| 2022-07-18 | 3.747 | 3.785 | 3.730 | 3.760 | 2.906 | 229,060 |
| 2022-07-15 | 3.761 | 3.777 | 3.722 | 3.737 | 2.888 | 321,234 |
| 2022-07-14 | 3.790 | 3.800 | 3.732 | 3.759 | 2.905 | 413,339 |
| 2022-07-13 | 3.800 | 3.815 | 3.761 | 3.800 | 2.937 | 299,473 |
| 2022-07-12 | 3.747 | 3.815 | 3.745 | 3.812 | 2.946 | 354,450 |
| 2022-07-11 | 3.759 | 3.764 | 3.732 | 3.748 | 2.896 | 265,193 |
| 2022-07-08 | 3.755 | 3.776 | 3.730 | 3.764 | 2.909 | 399,657 |
| 2022-07-07 | 3.727 | 3.759 | 3.696 | 3.758 | 2.904 | 448,840 |
| 2022-07-06 | 3.691 | 3.728 | 3.684 | 3.710 | 2.867 | 429,277 |
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.