Telia Company AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 3.720 | 3.724 | 3.667 | 3.669 | 2.835 | 1,178,954 |
| 2022-07-04 | 3.684 | 3.731 | 3.684 | 3.708 | 2.865 | 263,751 |
| 2022-07-01 | 3.650 | 3.708 | 3.624 | 3.684 | 2.847 | 464,330 |
| 2022-06-30 | 3.666 | 3.673 | 3.636 | 3.648 | 2.819 | 469,907 |
| 2022-06-29 | 3.719 | 3.730 | 3.646 | 3.682 | 2.845 | 497,509 |
| 2022-06-28 | 3.704 | 3.750 | 3.704 | 3.737 | 2.888 | 175,402 |
| 2022-06-27 | 3.660 | 3.713 | 3.660 | 3.704 | 2.862 | 336,078 |
| 2022-06-23 | 3.695 | 3.702 | 3.649 | 3.649 | 2.820 | 433,637 |
| 2022-06-22 | 3.656 | 3.706 | 3.638 | 3.701 | 2.860 | 336,307 |
| 2022-06-21 | 3.629 | 3.651 | 3.615 | 3.620 | 2.797 | 295,809 |
| 2022-06-20 | 3.603 | 3.639 | 3.586 | 3.639 | 2.812 | 276,612 |
| 2022-06-17 | 3.590 | 3.620 | 3.573 | 3.608 | 2.788 | 365,847 |
| 2022-06-16 | 3.648 | 3.663 | 3.578 | 3.590 | 2.774 | 510,135 |
| 2022-06-15 | 3.667 | 3.694 | 3.649 | 3.649 | 2.820 | 393,963 |
| 2022-06-14 | 3.668 | 3.730 | 3.665 | 3.675 | 2.840 | 575,299 |
| 2022-06-13 | 3.646 | 3.702 | 3.646 | 3.668 | 2.835 | 507,798 |
| 2022-06-10 | 3.747 | 3.755 | 3.673 | 3.702 | 2.861 | 421,463 |
| 2022-06-09 | 3.743 | 3.782 | 3.739 | 3.750 | 2.898 | 331,355 |
| 2022-06-08 | 3.790 | 3.795 | 3.737 | 3.742 | 2.892 | 352,964 |
| 2022-06-07 | 3.844 | 3.850 | 3.781 | 3.794 | 2.932 | 391,085 |
| 2022-06-06 | 3.851 | 3.851 | 3.809 | 3.849 | 2.974 | 633,919 |
| 2022-06-03 | 3.874 | 3.883 | 3.846 | 3.851 | 2.976 | 296,993 |
| 2022-06-02 | 3.863 | 3.884 | 3.848 | 3.867 | 2.988 | 309,046 |
| 2022-06-01 | 3.823 | 3.871 | 3.817 | 3.850 | 2.975 | 375,138 |
| 2022-05-31 | 3.825 | 3.835 | 3.787 | 3.810 | 2.944 | 540,182 |
| 2022-05-30 | 3.857 | 3.868 | 3.809 | 3.828 | 2.958 | 433,325 |
| 2022-05-27 | 3.866 | 3.870 | 3.822 | 3.849 | 2.974 | 407,518 |
| 2022-05-25 | 3.866 | 3.902 | 3.850 | 3.853 | 2.978 | 342,596 |
| 2022-05-24 | 3.889 | 3.889 | 3.833 | 3.850 | 2.975 | 520,541 |
| 2022-05-23 | 3.884 | 3.905 | 3.864 | 3.898 | 3.012 | 390,128 |
| 2022-05-20 | 3.900 | 3.903 | 3.844 | 3.847 | 2.973 | 776,671 |
| 2022-05-19 | 3.853 | 3.874 | 3.828 | 3.828 | 2.958 | 461,538 |
| 2022-05-18 | 3.909 | 3.920 | 3.871 | 3.877 | 2.996 | 453,586 |
| 2022-05-17 | 3.929 | 3.936 | 3.885 | 3.909 | 3.021 | 555,864 |
| 2022-05-16 | 3.890 | 3.922 | 3.875 | 3.908 | 3.020 | 441,480 |
| 2022-05-13 | 3.881 | 3.925 | 3.881 | 3.899 | 3.013 | 793,991 |
| 2022-05-12 | 3.796 | 3.907 | 3.796 | 3.895 | 3.010 | 1,245,194 |
| 2022-05-11 | 3.797 | 3.845 | 3.793 | 3.831 | 2.961 | 695,989 |
| 2022-05-10 | 3.737 | 3.804 | 3.729 | 3.774 | 2.916 | 414,239 |
| 2022-05-09 | 3.800 | 3.822 | 3.734 | 3.734 | 2.886 | 622,156 |
| 2022-05-06 | 3.850 | 3.857 | 3.792 | 3.817 | 2.950 | 410,119 |
| 2022-05-05 | 3.921 | 3.976 | 3.856 | 3.860 | 2.983 | 836,039 |
| 2022-05-04 | 3.961 | 3.965 | 3.905 | 3.913 | 3.024 | 625,642 |
| 2022-05-03 | 3.920 | 3.968 | 3.905 | 3.959 | 3.059 | 611,188 |
| 2022-05-02 | 3.924 | 3.952 | 3.540 | 3.898 | 3.012 | 1,174,967 |
| 2022-04-29 | 3.943 | 3.996 | 3.914 | 3.954 | 3.056 | 1,239,803 |
| 2022-04-28 | 3.991 | 4.014 | 3.920 | 3.927 | 3.035 | 1,841,967 |
| 2022-04-27 | 3.761 | 4.009 | 3.743 | 3.985 | 3.080 | 3,583,627 |
| 2022-04-26 | 3.740 | 3.815 | 3.740 | 3.765 | 2.910 | 663,950 |
| 2022-04-25 | 3.688 | 3.774 | 3.679 | 3.740 | 2.890 | 809,191 |
| 2022-04-22 | 3.740 | 3.770 | 3.710 | 3.737 | 2.888 | 495,787 |
| 2022-04-21 | 3.780 | 3.800 | 3.749 | 3.754 | 2.901 | 758,012 |
| 2022-04-20 | 3.820 | 3.824 | 3.768 | 3.780 | 2.921 | 575,882 |
| 2022-04-19 | 3.820 | 3.832 | 3.791 | 3.810 | 2.944 | 667,736 |
| 2022-04-14 | 3.837 | 3.852 | 3.818 | 3.824 | 2.955 | 853,883 |
| 2022-04-13 | 3.800 | 3.836 | 3.799 | 3.820 | 2.952 | 1,285,293 |
| 2022-04-12 | 3.733 | 3.813 | 3.729 | 3.805 | 2.940 | 1,795,007 |
| 2022-04-11 | 3.713 | 3.783 | 3.712 | 3.766 | 2.910 | 1,756,515 |
| 2022-04-08 | 3.660 | 3.721 | 3.659 | 3.719 | 2.874 | 1,158,983 |
| 2022-04-07 | 3.589 | 3.643 | 3.581 | 3.631 | 2.806 | 894,116 |
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.