Telia Company AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 3.720 | 3.770 | 3.702 | 3.720 | 2.800 | 1,581,584 |
| 2022-04-05 | 3.698 | 3.741 | 3.686 | 3.721 | 2.801 | 1,646,654 |
| 2022-04-04 | 3.710 | 3.712 | 3.670 | 3.684 | 2.773 | 582,384 |
| 2022-04-01 | 3.640 | 3.708 | 3.622 | 3.708 | 2.791 | 1,134,473 |
| 2022-03-31 | 3.645 | 3.676 | 3.641 | 3.641 | 2.740 | 775,532 |
| 2022-03-30 | 3.640 | 3.647 | 3.605 | 3.641 | 2.740 | 1,130,704 |
| 2022-03-29 | 3.620 | 3.678 | 3.611 | 3.636 | 2.737 | 1,140,473 |
| 2022-03-28 | 3.590 | 3.635 | 3.580 | 3.591 | 2.703 | 962,266 |
| 2022-03-25 | 3.527 | 3.586 | 3.527 | 3.579 | 2.694 | 850,783 |
| 2022-03-24 | 3.480 | 3.556 | 3.479 | 3.554 | 2.675 | 1,033,256 |
| 2022-03-23 | 3.518 | 3.532 | 3.465 | 3.474 | 2.615 | 625,771 |
| 2022-03-22 | 3.550 | 3.552 | 3.513 | 3.514 | 2.644 | 591,683 |
| 2022-03-21 | 3.515 | 3.561 | 3.510 | 3.535 | 2.661 | 1,280,193 |
| 2022-03-18 | 3.560 | 3.565 | 3.497 | 3.515 | 2.646 | 869,119 |
| 2022-03-17 | 3.565 | 3.584 | 3.552 | 3.569 | 2.686 | 1,303,690 |
| 2022-03-16 | 3.513 | 3.573 | 3.492 | 3.555 | 2.676 | 1,985,232 |
| 2022-03-15 | 3.394 | 3.475 | 3.375 | 3.459 | 2.603 | 1,644,573 |
| 2022-03-14 | 3.357 | 3.416 | 3.330 | 3.414 | 2.569 | 1,633,938 |
| 2022-03-11 | 3.322 | 3.373 | 3.290 | 3.329 | 2.505 | 1,272,460 |
| 2022-03-10 | 3.287 | 3.331 | 3.237 | 3.319 | 2.498 | 1,740,998 |
| 2022-03-09 | 3.262 | 3.298 | 3.242 | 3.279 | 2.468 | 1,815,341 |
| 2022-03-08 | 3.152 | 3.230 | 3.144 | 3.202 | 2.410 | 1,339,402 |
| 2022-03-07 | 3.165 | 3.206 | 3.095 | 3.180 | 2.393 | 2,180,265 |
| 2022-03-04 | 3.240 | 3.249 | 3.176 | 3.220 | 2.424 | 1,640,089 |
| 2022-03-03 | 3.304 | 3.304 | 3.244 | 3.251 | 2.447 | 1,384,873 |
| 2022-03-02 | 3.256 | 3.310 | 3.186 | 3.310 | 2.491 | 2,094,670 |
| 2022-03-01 | 3.326 | 3.370 | 3.281 | 3.283 | 2.471 | 1,489,063 |
| 2022-02-28 | 3.290 | 3.350 | 3.286 | 3.336 | 2.510 | 1,927,710 |
| 2022-02-25 | 3.280 | 3.357 | 3.246 | 3.355 | 2.525 | 2,660,425 |
| 2022-02-24 | 3.340 | 3.342 | 3.241 | 3.257 | 2.451 | 3,394,433 |
| 2022-02-23 | 3.451 | 3.489 | 3.427 | 3.432 | 2.583 | 1,076,159 |
| 2022-02-22 | 3.406 | 3.465 | 3.400 | 3.450 | 2.597 | 1,171,739 |
| 2022-02-21 | 3.511 | 3.511 | 3.448 | 3.470 | 2.612 | 938,729 |
| 2022-02-18 | 3.525 | 3.556 | 3.490 | 3.500 | 2.634 | 901,928 |
| 2022-02-17 | 3.578 | 3.584 | 3.500 | 3.521 | 2.650 | 934,965 |
| 2022-02-16 | 3.580 | 3.597 | 3.560 | 3.564 | 2.682 | 601,939 |
| 2022-02-15 | 3.500 | 3.577 | 3.500 | 3.567 | 2.685 | 1,048,968 |
| 2022-02-14 | 3.550 | 3.555 | 3.461 | 3.504 | 2.637 | 2,238,680 |
| 2022-02-11 | 3.560 | 3.598 | 3.552 | 3.593 | 2.704 | 810,781 |
| 2022-02-10 | 3.613 | 3.633 | 3.569 | 3.571 | 2.687 | 980,344 |
| 2022-02-09 | 3.591 | 3.629 | 3.565 | 3.607 | 2.714 | 1,407,122 |
| 2022-02-08 | 3.544 | 3.593 | 3.544 | 3.580 | 2.694 | 1,038,808 |
| 2022-02-07 | 3.534 | 3.543 | 3.482 | 3.543 | 2.666 | 1,449,120 |
| 2022-02-04 | 3.586 | 3.598 | 3.516 | 3.525 | 2.653 | 1,037,097 |
| 2022-02-03 | 3.560 | 3.607 | 3.540 | 3.578 | 2.693 | 1,857,777 |
| 2022-02-02 | 3.531 | 3.574 | 3.531 | 3.555 | 2.676 | 1,028,184 |
| 2022-02-01 | 3.506 | 3.542 | 3.499 | 3.529 | 2.656 | 945,037 |
| 2022-01-31 | 3.474 | 3.515 | 3.446 | 3.488 | 2.625 | 1,922,075 |
| 2022-01-28 | 3.428 | 3.512 | 3.346 | 3.452 | 2.598 | 3,362,239 |
| 2022-01-27 | 3.390 | 3.439 | 3.378 | 3.428 | 2.580 | 1,556,232 |
| 2022-01-26 | 3.460 | 3.470 | 3.414 | 3.426 | 2.578 | 1,388,321 |
| 2022-01-25 | 3.392 | 3.470 | 3.392 | 3.449 | 2.596 | 1,464,585 |
| 2022-01-24 | 3.500 | 3.517 | 3.358 | 3.370 | 2.536 | 3,199,045 |
| 2022-01-21 | 3.577 | 3.587 | 3.511 | 3.513 | 2.644 | 1,853,075 |
| 2022-01-20 | 3.579 | 3.614 | 3.566 | 3.608 | 2.715 | 1,713,367 |
| 2022-01-19 | 3.531 | 3.583 | 3.520 | 3.565 | 2.683 | 1,544,100 |
| 2022-01-18 | 3.520 | 3.569 | 3.510 | 3.544 | 2.667 | 1,894,544 |
| 2022-01-17 | 3.483 | 3.503 | 3.467 | 3.496 | 2.631 | 867,137 |
| 2022-01-14 | 3.470 | 3.500 | 3.468 | 3.477 | 2.617 | 1,126,161 |
| 2022-01-13 | 3.469 | 3.492 | 3.450 | 3.480 | 2.619 | 771,915 |
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.