Telia Company AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 3.509 | 3.515 | 3.448 | 3.468 | 2.610 | 965,486 |
| 2022-01-11 | 3.470 | 3.510 | 3.459 | 3.482 | 2.621 | 1,266,360 |
| 2022-01-10 | 3.431 | 3.466 | 3.412 | 3.460 | 2.604 | 1,754,919 |
| 2022-01-07 | 3.450 | 3.450 | 3.403 | 3.418 | 2.572 | 2,422,764 |
| 2022-01-05 | 3.469 | 3.479 | 3.453 | 3.461 | 2.605 | 1,364,827 |
| 2022-01-04 | 3.490 | 3.491 | 3.439 | 3.469 | 2.611 | 2,124,997 |
| 2022-01-03 | 3.450 | 3.481 | 3.443 | 3.465 | 2.608 | 1,129,788 |
| 2021-12-30 | 3.440 | 3.461 | 3.432 | 3.452 | 2.598 | 1,360,228 |
| 2021-12-29 | 3.452 | 3.460 | 3.440 | 3.440 | 2.589 | 1,032,921 |
| 2021-12-28 | 3.420 | 3.462 | 3.420 | 3.460 | 2.604 | 1,448,251 |
| 2021-12-27 | 3.407 | 3.426 | 3.403 | 3.422 | 2.575 | 1,510,669 |
| 2021-12-23 | 3.370 | 3.413 | 3.370 | 3.410 | 2.567 | 1,607,747 |
| 2021-12-22 | 3.386 | 3.390 | 3.361 | 3.370 | 2.536 | 1,140,290 |
| 2021-12-21 | 3.364 | 3.393 | 3.361 | 3.390 | 2.551 | 1,238,191 |
| 2021-12-20 | 3.389 | 3.400 | 3.354 | 3.359 | 2.528 | 2,272,521 |
| 2021-12-17 | 3.383 | 3.418 | 3.378 | 3.416 | 2.571 | 1,416,252 |
| 2021-12-16 | 3.420 | 3.420 | 3.364 | 3.385 | 2.548 | 1,760,005 |
| 2021-12-15 | 3.411 | 3.424 | 3.383 | 3.390 | 2.551 | 1,619,567 |
| 2021-12-14 | 3.400 | 3.436 | 3.398 | 3.404 | 2.562 | 1,480,216 |
| 2021-12-13 | 3.404 | 3.431 | 3.386 | 3.390 | 2.551 | 1,125,105 |
| 2021-12-10 | 3.384 | 3.416 | 3.379 | 3.404 | 2.562 | 979,055 |
| 2021-12-09 | 3.410 | 3.429 | 3.360 | 3.384 | 2.547 | 1,961,868 |
| 2021-12-08 | 3.468 | 3.482 | 3.395 | 3.410 | 2.567 | 3,891,879 |
| 2021-12-07 | 3.433 | 3.488 | 3.431 | 3.459 | 2.603 | 3,697,022 |
| 2021-12-03 | 3.408 | 3.410 | 3.355 | 3.361 | 2.529 | 2,136,314 |
| 2021-12-02 | 3.420 | 3.420 | 3.375 | 3.408 | 2.565 | 1,557,760 |
| 2021-12-01 | 3.420 | 3.448 | 3.402 | 3.428 | 2.580 | 1,442,059 |
| 2021-11-30 | 3.441 | 3.443 | 3.407 | 3.407 | 2.564 | 1,616,059 |
| 2021-11-29 | 3.438 | 3.475 | 3.429 | 3.454 | 2.599 | 972,977 |
| 2021-11-26 | 3.483 | 3.483 | 3.413 | 3.438 | 2.588 | 1,730,924 |
| 2021-11-25 | 3.542 | 3.554 | 3.527 | 3.544 | 2.667 | 797,986 |
| 2021-11-24 | 3.507 | 3.551 | 3.505 | 3.527 | 2.655 | 1,163,418 |
| 2021-11-23 | 3.528 | 3.533 | 3.508 | 3.512 | 2.643 | 800,419 |
| 2021-11-22 | 3.462 | 3.540 | 3.462 | 3.533 | 2.659 | 1,618,037 |
| 2021-11-19 | 3.442 | 3.474 | 3.427 | 3.462 | 2.605 | 935,175 |
| 2021-11-18 | 3.483 | 3.483 | 3.430 | 3.441 | 2.590 | 820,915 |
| 2021-11-17 | 3.455 | 3.491 | 3.447 | 3.473 | 2.614 | 619,763 |
| 2021-11-16 | 3.477 | 3.488 | 3.457 | 3.459 | 2.603 | 454,763 |
| 2021-11-15 | 3.468 | 3.489 | 3.451 | 3.469 | 2.611 | 655,606 |
| 2021-11-12 | 3.482 | 3.487 | 3.455 | 3.468 | 2.610 | 1,071,661 |
| 2021-11-11 | 3.488 | 3.501 | 3.467 | 3.482 | 2.620 | 497,591 |
| 2021-11-10 | 3.469 | 3.508 | 3.452 | 3.489 | 2.626 | 959,925 |
| 2021-11-09 | 3.450 | 3.478 | 3.449 | 3.468 | 2.610 | 621,827 |
| 2021-11-08 | 3.470 | 3.475 | 3.439 | 3.458 | 2.602 | 859,035 |
| 2021-11-05 | 3.453 | 3.469 | 3.446 | 3.459 | 2.603 | 525,602 |
| 2021-11-04 | 3.453 | 3.464 | 3.436 | 3.453 | 2.599 | 656,243 |
| 2021-11-03 | 3.448 | 3.448 | 3.427 | 3.444 | 2.592 | 842,412 |
| 2021-11-02 | 3.450 | 3.469 | 3.441 | 3.453 | 2.599 | 841,405 |
| 2021-11-01 | 3.406 | 3.452 | 3.400 | 3.449 | 2.596 | 1,034,629 |
| 2021-10-29 | 3.407 | 3.418 | 3.395 | 3.411 | 2.567 | 1,245,322 |
| 2021-10-28 | 3.440 | 3.441 | 3.397 | 3.410 | 2.567 | 1,926,406 |
| 2021-10-27 | 3.437 | 3.442 | 3.420 | 3.440 | 2.589 | 1,518,923 |
| 2021-10-26 | 3.554 | 3.564 | 3.522 | 3.535 | 2.585 | 2,349,746 |
| 2021-10-25 | 3.592 | 3.593 | 3.529 | 3.549 | 2.595 | 1,664,744 |
| 2021-10-22 | 3.560 | 3.599 | 3.524 | 3.588 | 2.624 | 3,025,283 |
| 2021-10-21 | 3.625 | 3.625 | 3.554 | 3.559 | 2.602 | 2,062,021 |
| 2021-10-20 | 3.629 | 3.637 | 3.593 | 3.629 | 2.654 | 736,348 |
← NewerPage 21 of 21 · 1,257 trading days
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.