Telia Company AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	46.030	46.060	46.030	46.060	46.060	93
2026-10-15	44.740	45.880	44.665	45.660	45.660	18,823,385
2026-10-14	43.670	43.860	43.450	43.730	43.730	113,089
2026-10-13	43.290	43.660	43.270	43.320	43.320	885,493
2026-10-12	43.680	43.680	43.100	43.210	43.210	19,979,342
2026-10-09	44.160	44.250	43.310	43.515	43.515	371,962
2026-10-08	44.690	45.490	44.690	45.090	45.090	8,401,899
2026-10-07	44.070	44.715	44.070	44.700	44.700	1,095,546
2026-10-06	44.190	44.240	43.640	43.810	43.810	90,168
2026-10-05	44.340	44.560	44.210	44.250	44.250	428,435
2026-10-02	43.445	44.415	43.340	44.300	44.300	111,710
2026-10-01	43.610	43.910	43.245	43.310	43.310	248,759
2026-09-30	45.200	45.240	43.910	43.910	43.910	513,621
2026-09-29	45.260	45.380	44.770	44.990	44.990	33,636,285
2026-09-28	45.740	45.910	45.440	45.440	45.440	202,058
2026-09-25	45.490	45.890	45.390	45.530	45.530	113,366
2026-09-24	45.505	45.810	45.320	45.420	45.420	1,208,595
2026-09-23	45.360	45.360	44.970	45.360	45.360	381,788
2026-09-22	46.580	46.580	45.810	45.960	45.960	1,024,161
2026-09-21	45.900	46.640	45.855	46.640	46.640	38,150
2026-09-18	47.515	47.760	45.900	46.150	46.150	1,412,710
2026-09-17	47.865	48.150	47.730	47.973	47.973	120,753
2026-09-16	46.975	47.840	46.820	47.431	47.431	531,850
2026-09-15	46.505	47.180	46.365	46.745	46.745	559,232
2026-09-14	46.220	47.080	46.220	46.697	46.697	993,209
2026-09-11	45.595	46.140	45.405	45.870	45.870	225,278
2026-09-10	44.900	45.610	44.900	45.357	45.357	2,378,934
2026-09-09	44.975	45.270	44.680	44.936	44.936	931,699
2026-09-08	44.775	45.060	44.550	44.825	44.825	191,720
2026-09-07	44.225	45.060	44.170	44.936	44.936	191,320
2026-09-04	44.290	44.570	43.940	44.252	44.252	1,933,799
2026-09-03	44.375	45.020	44.330	44.631	44.631	27,504,250
2026-09-02	43.840	44.600	43.650	43.951	43.951	12,204,228
2026-09-01	43.690	43.800	43.190	43.800	43.800	6,835,638
2026-08-28	43.645	43.960	43.345	43.678	43.678	280,481
2026-08-27	43.820	43.820	43.160	43.310	43.310	156,300
2026-08-26	44.000	44.000	43.660	43.780	43.780	909,850
2026-08-25	43.765	44.110	43.625	44.010	44.010	201,947
2026-08-24	43.570	43.880	43.230	43.748	43.748	74,419
2026-08-21	43.755	43.910	43.500	43.673	43.673	590,074
2026-08-20	43.615	43.855	43.550	43.700	43.700	525,819
2026-08-19	43.770	43.955	43.605	43.716	43.716	672,217
2026-08-18	43.565	43.900	43.550	43.684	43.684	3,648,467
2026-08-17	43.805	43.990	43.360	43.430	43.430	26,900,520
2026-08-14	43.380	43.950	43.300	43.501	43.501	68,133,688
2026-08-13	43.340	43.575	43.340	43.341	43.341	486,701
2026-08-12	43.060	43.290	42.960	42.991	42.991	372,835
2026-08-11	42.850	43.105	42.840	42.936	42.936	193,710
2026-08-10	43.530	43.530	42.660	42.886	42.886	4,641,167
2026-08-07	43.840	43.840	43.450	43.610	43.610	119,625
2026-08-06	43.295	43.985	43.240	43.861	43.861	462,609
2026-08-05	43.955	44.040	42.890	43.060	43.060	439,798
2026-08-04	44.235	44.550	43.830	44.344	44.344	247,041
2026-08-03	44.130	44.560	43.890	44.408	44.408	272,641
2026-07-31	44.660	44.850	43.880	44.180	44.180	394,102
2026-07-30	45.395	45.670	44.780	45.026	45.026	443,000
2026-07-29	45.660	45.800	45.380	45.470	45.470	191,280
2026-07-28	45.290	45.790	45.290	45.721	45.721	10,246,868
2026-07-27	44.905	45.195	44.250	44.647	44.647	11,128,927
2026-07-24	44.500	44.795	44.380	44.600	44.600	5,518,967

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-22	0.5100 SEK
2026-04-10	0.5100 SEK
2026-02-05	0.5000 SEK
2025-10-29	0.5000 SEK
2025-07-30	0.5000 SEK
2025-04-10	0.5000 SEK
2025-02-06	0.5000 SEK
2024-10-30	0.5000 SEK
2024-07-31	0.5000 SEK
2024-04-11	0.5000 SEK
2024-02-02	0.5000 SEK
2023-10-25	0.5000 SEK
2023-07-28	0.5000 SEK
2023-04-06	0.5000 SEK
2022-10-26	1.0500 SEK
2022-04-07	1.0000 SEK
2021-10-27	1.0000 SEK
2021-04-13	1.0000 SEK
2020-12-03	0.6500 SEK
2020-10-22	0.9000 SEK
2020-04-03	0.9000 SEK
2019-10-23	1.1800 SEK
2019-04-11	1.1800 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.