Telia Company AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 30.975 | 31.020 | 30.570 | 30.699 | 27.569 | 458,791 |
| 2024-08-09 | 30.875 | 31.160 | 30.830 | 30.850 | 27.705 | 9,350,841 |
| 2024-08-08 | 30.810 | 31.000 | 30.670 | 30.910 | 27.759 | 6,114,063 |
| 2024-08-07 | 30.645 | 30.850 | 30.400 | 30.800 | 27.660 | 10,676,370 |
| 2024-08-06 | 30.575 | 30.790 | 30.130 | 30.410 | 27.310 | 1,264,808 |
| 2024-08-05 | 30.670 | 30.990 | 30.320 | 30.390 | 27.292 | 36,650,512 |
| 2024-08-02 | 31.065 | 31.570 | 30.980 | 31.271 | 28.083 | 21,115,109 |
| 2024-08-01 | 31.200 | 31.260 | 30.840 | 30.870 | 27.723 | 358,910 |
| 2024-07-31 | 31.585 | 31.700 | 31.130 | 31.301 | 28.110 | 1,043,578 |
| 2024-07-30 | 32.160 | 32.370 | 31.500 | 32.320 | 28.576 | 1,085,714 |
| 2024-07-29 | 32.010 | 32.330 | 31.900 | 32.110 | 28.390 | 771,927 |
| 2024-07-26 | 31.925 | 32.000 | 31.700 | 31.850 | 28.160 | 379,457 |
| 2024-07-25 | 31.150 | 31.960 | 31.150 | 31.630 | 27.966 | 963,397 |
| 2024-07-24 | 31.110 | 31.230 | 31.000 | 31.111 | 27.507 | 30,878,520 |
| 2024-07-23 | 31.065 | 31.140 | 30.900 | 31.000 | 27.409 | 3,056,262 |
| 2024-07-22 | 30.580 | 31.160 | 30.510 | 30.855 | 27.281 | 2,504,067 |
| 2024-07-19 | 30.320 | 30.730 | 30.200 | 30.415 | 26.892 | 54,737,121 |
| 2024-07-18 | 29.425 | 30.650 | 29.390 | 29.625 | 26.194 | 767,696 |
| 2024-07-17 | 28.425 | 28.630 | 28.190 | 28.442 | 25.148 | 7,834,569 |
| 2024-07-16 | 28.450 | 28.600 | 28.380 | 28.490 | 25.190 | 4,579,018 |
| 2024-07-15 | 28.330 | 28.520 | 28.290 | 28.362 | 25.077 | 21,612,609 |
| 2024-07-12 | 28.355 | 28.560 | 28.140 | 28.320 | 25.039 | 1,312,505 |
| 2024-07-11 | 28.195 | 28.290 | 28.010 | 28.127 | 24.868 | 5,885,609 |
| 2024-07-10 | 28.075 | 28.310 | 27.590 | 28.140 | 24.880 | 340,874 |
| 2024-07-09 | 28.565 | 28.700 | 28.080 | 28.568 | 25.259 | 5,514,889 |
| 2024-07-08 | 28.715 | 28.910 | 28.410 | 28.767 | 25.435 | 542,821 |
| 2024-07-05 | 28.695 | 28.860 | 28.640 | 28.754 | 25.423 | 193,501 |
| 2024-07-04 | 28.590 | 28.750 | 28.380 | 28.616 | 25.301 | 445,692 |
| 2024-07-03 | 28.590 | 29.940 | 28.560 | 28.671 | 25.350 | 1,296,142 |
| 2024-07-02 | 28.875 | 29.050 | 28.540 | 28.716 | 25.389 | 247,368 |
| 2024-07-01 | 28.580 | 28.890 | 28.580 | 28.779 | 25.445 | 383,868 |
| 2024-06-28 | 28.290 | 28.470 | 28.240 | 28.382 | 25.094 | 1,062,111 |
| 2024-06-27 | 28.145 | 28.340 | 28.020 | 28.117 | 24.860 | 791,765 |
| 2024-06-26 | 27.985 | 28.330 | 27.920 | 28.130 | 24.871 | 2,733,485 |
| 2024-06-25 | 27.910 | 28.070 | 27.810 | 27.930 | 24.695 | 1,256,701 |
| 2024-06-24 | 27.175 | 28.040 | 27.140 | 27.845 | 24.619 | 26,783,160 |
| 2024-06-20 | 27.075 | 27.260 | 26.990 | 27.175 | 24.027 | 1,813,245 |
| 2024-06-19 | 26.850 | 27.150 | 26.820 | 26.946 | 23.824 | 1,133,017 |
| 2024-06-18 | 26.680 | 26.860 | 26.660 | 26.830 | 23.722 | 910,306 |
| 2024-06-17 | 26.805 | 27.080 | 26.440 | 26.490 | 23.421 | 12,444,650 |
| 2024-06-14 | 27.050 | 27.050 | 26.730 | 26.819 | 23.712 | 1,205,346 |
| 2024-06-13 | 26.770 | 27.000 | 26.630 | 26.818 | 23.711 | 1,175,058 |
| 2024-06-12 | 26.930 | 27.080 | 26.820 | 26.820 | 23.713 | 4,738,203 |
| 2024-06-11 | 27.130 | 27.150 | 26.540 | 26.825 | 23.717 | 5,895,069 |
| 2024-06-10 | 27.235 | 27.370 | 27.040 | 27.178 | 24.030 | 718,582 |
| 2024-06-07 | 27.300 | 27.340 | 27.110 | 27.158 | 24.012 | 449,441 |
| 2024-06-05 | 27.410 | 27.780 | 27.200 | 27.558 | 24.365 | 27,844,070 |
| 2024-06-04 | 27.295 | 27.440 | 27.220 | 27.321 | 24.156 | 10,666,790 |
| 2024-06-03 | 27.285 | 27.510 | 27.200 | 27.390 | 24.217 | 1,422,440 |
| 2024-05-31 | 27.110 | 27.250 | 26.950 | 27.250 | 24.093 | 2,265,919 |
| 2024-05-30 | 26.640 | 27.050 | 26.640 | 26.830 | 23.722 | 529,140 |
| 2024-05-29 | 26.715 | 27.150 | 26.610 | 26.940 | 23.819 | 1,720,794 |
| 2024-05-28 | 26.765 | 26.780 | 26.560 | 26.600 | 23.519 | 690,354 |
| 2024-05-24 | 26.360 | 26.560 | 26.270 | 26.390 | 23.333 | 3,585,034 |
| 2024-05-23 | 26.705 | 26.970 | 26.330 | 26.340 | 23.289 | 1,160,198 |
| 2024-05-22 | 26.780 | 26.820 | 26.560 | 26.780 | 23.678 | 200,678 |
| 2024-05-21 | 26.840 | 27.020 | 26.540 | 26.644 | 23.557 | 658,820 |
| 2024-05-20 | 27.025 | 27.030 | 26.700 | 26.760 | 23.660 | 142,086 |
| 2024-05-17 | 26.515 | 27.170 | 26.410 | 27.020 | 23.890 | 713,787 |
| 2024-05-16 | 26.290 | 26.630 | 26.140 | 26.520 | 23.448 | 539,914 |
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.