Telia Company AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 26.290 | 26.630 | 26.140 | 26.520 | 23.448 | 539,914 |
| 2024-05-15 | 26.150 | 26.490 | 26.130 | 26.270 | 23.227 | 9,895,335 |
| 2024-05-14 | 25.915 | 26.150 | 25.690 | 26.050 | 23.032 | 251,674 |
| 2024-05-13 | 25.855 | 25.920 | 25.710 | 25.771 | 22.785 | 5,700,625 |
| 2024-05-10 | 25.770 | 26.030 | 25.770 | 25.853 | 22.858 | 231,819 |
| 2024-05-08 | 25.230 | 25.470 | 25.140 | 25.350 | 22.413 | 510,945 |
| 2024-05-07 | 25.290 | 25.410 | 25.240 | 25.250 | 22.325 | 5,149,628 |
| 2024-05-03 | 25.140 | 25.390 | 25.060 | 25.240 | 22.316 | 1,352,960 |
| 2024-05-02 | 25.230 | 25.350 | 25.080 | 25.300 | 22.369 | 13,336,130 |
| 2024-04-30 | 25.670 | 25.670 | 25.110 | 25.260 | 22.334 | 31,532,430 |
| 2024-04-29 | 25.715 | 26.000 | 25.420 | 25.752 | 22.769 | 1,261,904 |
| 2024-04-26 | 25.890 | 25.950 | 25.530 | 25.819 | 22.828 | 1,555,044 |
| 2024-04-25 | 25.915 | 26.000 | 24.600 | 24.754 | 21.886 | 30,650,480 |
| 2024-04-24 | 27.565 | 27.570 | 27.060 | 27.123 | 23.981 | 918,567 |
| 2024-04-23 | 27.200 | 27.620 | 27.190 | 27.400 | 24.226 | 5,354,762 |
| 2024-04-22 | 26.655 | 27.220 | 26.610 | 27.152 | 24.007 | 38,324,660 |
| 2024-04-19 | 26.160 | 26.580 | 26.050 | 26.211 | 23.175 | 15,974,500 |
| 2024-04-18 | 25.795 | 26.230 | 25.780 | 26.117 | 23.092 | 1,548,675 |
| 2024-04-17 | 25.575 | 25.910 | 25.490 | 25.722 | 22.742 | 26,792,061 |
| 2024-04-16 | 25.935 | 25.970 | 25.480 | 25.568 | 22.606 | 2,672,020 |
| 2024-04-15 | 25.985 | 26.210 | 25.960 | 26.032 | 23.016 | 17,438,150 |
| 2024-04-12 | 25.895 | 26.140 | 25.850 | 26.025 | 23.010 | 1,664,075 |
| 2024-04-11 | 25.865 | 25.950 | 25.710 | 25.773 | 22.787 | 1,682,762 |
| 2024-04-10 | 26.792 | 26.792 | 26.230 | 26.376 | 22.878 | 603,542 |
| 2024-04-09 | 26.840 | 26.840 | 26.500 | 26.666 | 23.130 | 508,212 |
| 2024-04-08 | 27.175 | 27.320 | 26.880 | 26.955 | 23.381 | 11,426,460 |
| 2024-04-05 | 27.385 | 27.500 | 27.080 | 27.233 | 23.622 | 19,394,850 |
| 2024-04-04 | 27.505 | 27.670 | 27.430 | 27.501 | 23.854 | 3,842,172 |
| 2024-04-03 | 27.075 | 27.570 | 27.070 | 27.462 | 23.821 | 37,285,480 |
| 2024-04-02 | 27.445 | 27.550 | 26.920 | 26.983 | 23.405 | 20,725,359 |
| 2024-03-28 | 27.350 | 27.570 | 27.340 | 27.526 | 23.876 | 1,136,749 |
| 2024-03-27 | 27.220 | 27.540 | 27.170 | 27.365 | 23.736 | 12,417,720 |
| 2024-03-26 | 26.985 | 27.240 | 26.850 | 27.153 | 23.552 | 1,021,265 |
| 2024-03-25 | 26.775 | 27.060 | 26.730 | 26.980 | 23.402 | 41,040,527 |
| 2024-03-22 | 26.080 | 26.860 | 25.920 | 26.689 | 23.150 | 1,683,393 |
| 2024-03-21 | 25.765 | 26.300 | 25.700 | 26.077 | 22.619 | 4,555,019 |
| 2024-03-20 | 25.605 | 25.700 | 25.410 | 25.637 | 22.237 | 22,345,250 |
| 2024-03-19 | 25.875 | 26.020 | 25.470 | 25.591 | 22.197 | 1,242,387 |
| 2024-03-18 | 25.740 | 26.090 | 25.560 | 25.871 | 22.440 | 15,008,810 |
| 2024-03-15 | 25.470 | 25.792 | 25.400 | 25.758 | 22.342 | 2,562,323 |
| 2024-03-14 | 24.940 | 25.570 | 24.920 | 25.477 | 22.098 | 2,921,634 |
| 2024-03-13 | 24.545 | 24.873 | 24.430 | 24.621 | 21.356 | 1,714,158 |
| 2024-03-12 | 24.380 | 24.480 | 24.220 | 24.353 | 21.124 | 871,896 |
| 2024-03-11 | 24.310 | 24.460 | 24.190 | 24.352 | 21.123 | 1,447,525 |
| 2024-03-08 | 24.330 | 24.360 | 24.130 | 24.218 | 21.006 | 1,014,718 |
| 2024-03-07 | 24.405 | 24.620 | 24.320 | 24.476 | 21.230 | 1,127,931 |
| 2024-03-06 | 24.315 | 24.650 | 24.240 | 24.442 | 21.201 | 390,939 |
| 2024-03-05 | 24.360 | 24.360 | 24.000 | 24.266 | 21.048 | 364,686 |
| 2024-03-04 | 24.565 | 24.580 | 24.270 | 24.490 | 21.243 | 5,740,019 |
| 2024-03-01 | 24.715 | 24.840 | 24.540 | 24.767 | 21.483 | 8,858,017 |
| 2024-02-29 | 24.500 | 24.790 | 24.480 | 24.668 | 21.397 | 874,183 |
| 2024-02-28 | 24.505 | 24.780 | 24.380 | 24.493 | 21.245 | 364,342 |
| 2024-02-27 | 24.290 | 24.460 | 24.200 | 24.400 | 21.164 | 519,455 |
| 2024-02-26 | 24.745 | 24.750 | 24.250 | 24.392 | 21.157 | 519,506 |
| 2024-02-23 | 24.695 | 24.750 | 24.180 | 24.523 | 21.271 | 913,816 |
| 2024-02-22 | 24.700 | 24.800 | 24.610 | 24.687 | 21.414 | 803,363 |
| 2024-02-21 | 24.955 | 24.990 | 24.580 | 24.636 | 21.369 | 784,895 |
| 2024-02-20 | 24.625 | 25.040 | 24.540 | 24.644 | 21.376 | 1,116,436 |
| 2024-02-19 | 24.530 | 24.720 | 24.490 | 24.600 | 21.338 | 791,153 |
| 2024-02-16 | 24.690 | 24.690 | 24.410 | 24.543 | 21.289 | 23,184,141 |
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.