Telia Company AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 3.218 | 3.253 | 3.211 | 3.216 | 3.024 | 192,105 |
| 2025-05-12 | 3.279 | 3.295 | 3.210 | 3.224 | 3.032 | 430,082 |
| 2025-05-09 | 3.314 | 3.330 | 3.273 | 3.279 | 3.084 | 217,868 |
| 2025-05-08 | 3.344 | 3.358 | 3.303 | 3.309 | 3.112 | 222,847 |
| 2025-05-07 | 3.364 | 3.368 | 3.332 | 3.364 | 3.164 | 262,658 |
| 2025-05-06 | 3.322 | 3.364 | 3.295 | 3.361 | 3.161 | 385,052 |
| 2025-05-05 | 3.312 | 3.327 | 3.295 | 3.319 | 3.121 | 568,848 |
| 2025-05-02 | 3.300 | 3.313 | 3.275 | 3.308 | 3.111 | 422,760 |
| 2025-04-30 | 3.254 | 3.311 | 3.245 | 3.284 | 3.088 | 403,373 |
| 2025-04-29 | 3.242 | 3.259 | 3.224 | 3.245 | 3.052 | 555,297 |
| 2025-04-28 | 3.215 | 3.246 | 3.196 | 3.242 | 3.049 | 306,651 |
| 2025-04-25 | 3.231 | 3.250 | 3.185 | 3.203 | 3.012 | 237,288 |
| 2025-04-24 | 3.245 | 3.286 | 3.218 | 3.239 | 3.046 | 371,543 |
| 2025-04-23 | 3.296 | 3.300 | 3.190 | 3.221 | 3.029 | 459,830 |
| 2025-04-22 | 3.214 | 3.299 | 3.213 | 3.299 | 3.102 | 371,341 |
| 2025-04-17 | 3.198 | 3.225 | 3.156 | 3.214 | 3.023 | 198,755 |
| 2025-04-16 | 3.212 | 3.222 | 3.196 | 3.222 | 3.030 | 213,253 |
| 2025-04-15 | 3.169 | 3.200 | 3.169 | 3.194 | 3.004 | 234,993 |
| 2025-04-14 | 3.105 | 3.167 | 3.105 | 3.166 | 2.977 | 331,915 |
| 2025-04-11 | 3.098 | 3.098 | 3.026 | 3.080 | 2.896 | 761,299 |
| 2025-04-10 | 3.123 | 3.123 | 3.031 | 3.098 | 2.913 | 579,355 |
| 2025-04-09 | 3.023 | 3.032 | 2.947 | 3.014 | 2.792 | 1,073,663 |
| 2025-04-08 | 3.100 | 3.133 | 3.040 | 3.124 | 2.894 | 540,899 |
| 2025-04-07 | 3.112 | 3.165 | 2.961 | 3.078 | 2.851 | 1,456,955 |
| 2025-04-04 | 3.400 | 3.420 | 3.232 | 3.237 | 2.998 | 1,008,355 |
| 2025-04-03 | 3.360 | 3.412 | 3.348 | 3.409 | 3.158 | 824,723 |
| 2025-04-02 | 3.375 | 3.375 | 3.329 | 3.351 | 3.104 | 236,193 |
| 2025-04-01 | 3.344 | 3.384 | 3.344 | 3.375 | 3.126 | 279,292 |
| 2025-03-31 | 3.338 | 3.356 | 3.320 | 3.344 | 3.097 | 633,796 |
| 2025-03-28 | 3.302 | 3.341 | 3.295 | 3.338 | 3.092 | 376,038 |
| 2025-03-27 | 3.296 | 3.308 | 3.269 | 3.295 | 3.052 | 424,595 |
| 2025-03-26 | 3.283 | 3.296 | 3.263 | 3.296 | 3.053 | 836,324 |
| 2025-03-25 | 3.240 | 3.301 | 3.240 | 3.283 | 3.041 | 406,551 |
| 2025-03-24 | 3.258 | 3.265 | 3.226 | 3.236 | 2.997 | 213,451 |
| 2025-03-21 | 3.220 | 3.274 | 3.220 | 3.258 | 3.018 | 349,239 |
| 2025-03-20 | 3.222 | 3.236 | 3.180 | 3.204 | 2.968 | 334,698 |
| 2025-03-19 | 3.257 | 3.265 | 3.209 | 3.224 | 2.986 | 1,171,167 |
| 2025-03-18 | 3.231 | 3.277 | 3.221 | 3.262 | 3.021 | 379,234 |
| 2025-03-17 | 3.209 | 3.255 | 3.180 | 3.222 | 2.984 | 571,360 |
| 2025-03-14 | 3.243 | 3.278 | 3.233 | 3.264 | 3.023 | 367,729 |
| 2025-03-13 | 3.247 | 3.275 | 3.226 | 3.246 | 3.007 | 187,515 |
| 2025-03-12 | 3.261 | 3.288 | 3.224 | 3.247 | 3.007 | 270,132 |
| 2025-03-11 | 3.216 | 3.280 | 3.216 | 3.258 | 3.018 | 558,190 |
| 2025-03-10 | 3.186 | 3.230 | 3.186 | 3.220 | 2.982 | 224,425 |
| 2025-03-07 | 3.113 | 3.199 | 3.113 | 3.190 | 2.955 | 430,021 |
| 2025-03-06 | 3.158 | 3.178 | 3.108 | 3.129 | 2.898 | 526,327 |
| 2025-03-05 | 3.141 | 3.150 | 3.120 | 3.137 | 2.906 | 557,659 |
| 2025-03-04 | 3.165 | 3.179 | 3.142 | 3.163 | 2.930 | 448,598 |
| 2025-03-03 | 3.137 | 3.180 | 3.102 | 3.165 | 2.932 | 466,889 |
| 2025-02-28 | 3.152 | 3.168 | 3.127 | 3.137 | 2.906 | 236,822 |
| 2025-02-27 | 3.123 | 3.163 | 3.118 | 3.152 | 2.919 | 446,912 |
| 2025-02-26 | 3.095 | 3.132 | 3.092 | 3.117 | 2.887 | 411,230 |
| 2025-02-25 | 3.150 | 3.169 | 3.116 | 3.120 | 2.890 | 940,486 |
| 2025-02-24 | 3.062 | 3.114 | 3.062 | 3.107 | 2.878 | 394,918 |
| 2025-02-21 | 3.034 | 3.062 | 3.034 | 3.062 | 2.836 | 301,193 |
| 2025-02-20 | 3.011 | 3.049 | 3.011 | 3.038 | 2.814 | 250,742 |
| 2025-02-19 | 3.018 | 3.045 | 3.000 | 3.011 | 2.789 | 158,179 |
| 2025-02-18 | 3.018 | 3.031 | 3.004 | 3.021 | 2.798 | 398,832 |
| 2025-02-17 | 3.005 | 3.025 | 3.005 | 3.015 | 2.793 | 197,943 |
| 2025-02-14 | 3.032 | 3.032 | 2.989 | 3.002 | 2.781 | 263,913 |
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.