Telia Company AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3.159 | 3.159 | 3.100 | 3.101 | 2.958 | 856,161 |
| 2025-08-06 | 3.144 | 3.171 | 3.130 | 3.160 | 3.015 | 365,113 |
| 2025-08-05 | 3.150 | 3.159 | 3.139 | 3.143 | 2.998 | 207,110 |
| 2025-08-04 | 3.113 | 3.150 | 3.113 | 3.144 | 2.999 | 259,535 |
| 2025-08-01 | 3.082 | 3.114 | 3.082 | 3.113 | 2.970 | 376,288 |
| 2025-07-31 | 3.101 | 3.117 | 3.078 | 3.094 | 2.952 | 227,714 |
| 2025-07-30 | 3.080 | 3.113 | 3.078 | 3.098 | 2.955 | 369,802 |
| 2025-07-29 | 3.117 | 3.149 | 3.098 | 3.148 | 2.960 | 282,039 |
| 2025-07-28 | 3.178 | 3.200 | 3.109 | 3.117 | 2.931 | 422,894 |
| 2025-07-25 | 3.188 | 3.192 | 3.166 | 3.178 | 2.989 | 305,550 |
| 2025-07-24 | 3.200 | 3.228 | 3.184 | 3.186 | 2.996 | 504,789 |
| 2025-07-23 | 3.202 | 3.223 | 3.193 | 3.196 | 3.006 | 479,235 |
| 2025-07-22 | 3.148 | 3.200 | 3.148 | 3.200 | 3.009 | 539,102 |
| 2025-07-21 | 3.107 | 3.140 | 3.081 | 3.140 | 2.953 | 375,851 |
| 2025-07-18 | 3.029 | 3.127 | 3.029 | 3.106 | 2.921 | 1,460,922 |
| 2025-07-17 | 2.933 | 2.970 | 2.929 | 2.959 | 2.783 | 237,516 |
| 2025-07-16 | 2.938 | 2.944 | 2.928 | 2.930 | 2.755 | 279,141 |
| 2025-07-15 | 2.953 | 2.963 | 2.938 | 2.943 | 2.768 | 648,883 |
| 2025-07-14 | 2.960 | 2.966 | 2.946 | 2.953 | 2.777 | 355,772 |
| 2025-07-11 | 3.003 | 3.014 | 2.967 | 2.974 | 2.797 | 396,835 |
| 2025-07-10 | 3.015 | 3.018 | 2.984 | 3.002 | 2.823 | 481,498 |
| 2025-07-09 | 3.040 | 3.051 | 3.002 | 3.015 | 2.835 | 431,108 |
| 2025-07-08 | 3.077 | 3.085 | 3.031 | 3.043 | 2.862 | 391,596 |
| 2025-07-07 | 3.074 | 3.099 | 3.073 | 3.085 | 2.901 | 189,597 |
| 2025-07-04 | 3.072 | 3.086 | 3.063 | 3.072 | 2.889 | 149,858 |
| 2025-07-03 | 3.045 | 3.075 | 3.040 | 3.072 | 2.889 | 605,192 |
| 2025-07-02 | 3.070 | 3.075 | 3.043 | 3.047 | 2.865 | 592,851 |
| 2025-07-01 | 3.050 | 3.088 | 3.047 | 3.068 | 2.885 | 235,046 |
| 2025-06-30 | 3.069 | 3.084 | 3.017 | 3.034 | 2.853 | 282,496 |
| 2025-06-27 | 3.062 | 3.072 | 3.034 | 3.056 | 2.874 | 295,538 |
| 2025-06-26 | 3.101 | 3.109 | 3.059 | 3.060 | 2.878 | 298,481 |
| 2025-06-25 | 3.194 | 3.199 | 3.100 | 3.100 | 2.915 | 387,819 |
| 2025-06-24 | 3.175 | 3.202 | 3.169 | 3.191 | 3.001 | 303,207 |
| 2025-06-23 | 3.113 | 3.164 | 3.113 | 3.159 | 2.971 | 149,102 |
| 2025-06-19 | 3.153 | 3.168 | 3.146 | 3.153 | 2.965 | 217,915 |
| 2025-06-18 | 3.158 | 3.176 | 3.149 | 3.158 | 2.970 | 173,833 |
| 2025-06-17 | 3.193 | 3.193 | 3.140 | 3.165 | 2.976 | 391,520 |
| 2025-06-16 | 3.219 | 3.232 | 3.191 | 3.203 | 3.012 | 302,215 |
| 2025-06-13 | 3.236 | 3.242 | 3.215 | 3.219 | 3.027 | 240,613 |
| 2025-06-12 | 3.236 | 3.282 | 3.235 | 3.254 | 3.060 | 416,140 |
| 2025-06-11 | 3.234 | 3.270 | 3.230 | 3.239 | 3.046 | 279,151 |
| 2025-06-10 | 3.354 | 3.354 | 3.231 | 3.236 | 3.043 | 727,170 |
| 2025-06-09 | 3.386 | 3.391 | 3.360 | 3.360 | 3.160 | 231,694 |
| 2025-06-06 | 3.400 | 3.400 | 3.340 | 3.340 | 3.141 | 190,973 |
| 2025-06-05 | 3.375 | 3.399 | 3.356 | 3.389 | 3.187 | 1,829,928 |
| 2025-06-04 | 3.378 | 3.395 | 3.370 | 3.382 | 3.181 | 544,399 |
| 2025-06-03 | 3.412 | 3.418 | 3.370 | 3.370 | 3.169 | 152,099 |
| 2025-06-02 | 3.392 | 3.427 | 3.386 | 3.408 | 3.205 | 166,079 |
| 2025-05-30 | 3.394 | 3.428 | 3.386 | 3.394 | 3.192 | 180,351 |
| 2025-05-28 | 3.417 | 3.437 | 3.369 | 3.370 | 3.169 | 212,036 |
| 2025-05-27 | 3.439 | 3.466 | 3.414 | 3.426 | 3.222 | 246,513 |
| 2025-05-26 | 3.447 | 3.467 | 3.438 | 3.443 | 3.238 | 239,501 |
| 2025-05-23 | 3.415 | 3.460 | 3.415 | 3.447 | 3.242 | 682,581 |
| 2025-05-22 | 3.457 | 3.457 | 3.418 | 3.436 | 3.231 | 186,696 |
| 2025-05-21 | 3.437 | 3.462 | 3.432 | 3.458 | 3.252 | 312,381 |
| 2025-05-20 | 3.384 | 3.434 | 3.384 | 3.433 | 3.228 | 437,916 |
| 2025-05-19 | 3.319 | 3.384 | 3.310 | 3.377 | 3.176 | 392,681 |
| 2025-05-16 | 3.293 | 3.320 | 3.283 | 3.320 | 3.122 | 242,302 |
| 2025-05-15 | 3.204 | 3.283 | 3.200 | 3.283 | 3.087 | 242,075 |
| 2025-05-14 | 3.214 | 3.246 | 3.200 | 3.204 | 3.013 | 249,748 |
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.