Telia Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	24.400	24.710	24.360	24.532	21.279	514,671
2024-02-14	24.400	24.550	24.260	24.383	21.149	22,195,029
2024-02-13	24.570	24.870	24.270	24.735	21.455	3,093,239
2024-02-12	24.195	24.560	24.160	24.431	21.191	961,417
2024-02-09	24.570	24.660	24.170	24.266	21.048	68,576,922
2024-02-08	24.935	25.030	24.520	24.598	21.336	20,893,471
2024-02-07	25.435	25.560	24.960	25.025	21.707	10,665,090
2024-02-06	25.475	25.490	25.300	25.392	22.025	1,055,163
2024-02-05	25.895	26.120	25.500	26.006	22.557	19,183,850
2024-02-02	26.295	26.380	25.859	25.859	22.430	1,123,201
2024-02-01	26.940	27.000	26.716	26.951	22.944	37,241,621
2024-01-31	26.540	27.160	26.500	27.036	23.016	796,231
2024-01-30	26.625	26.720	26.300	26.456	22.522	2,805,782
2024-01-29	27.035	27.230	26.628	26.635	22.675	2,397,349
2024-01-26	25.275	27.050	25.000	26.597	22.643	6,855,367
2024-01-25	26.865	27.050	26.730	26.738	22.763	421,203
2024-01-24	27.215	27.240	26.400	26.798	22.814	86,347,266
2024-01-23	27.030	27.360	26.580	27.051	23.029	677,313
2024-01-22	27.100	27.140	26.570	26.858	22.864	5,200,816
2024-01-19	27.095	27.180	26.890	27.100	23.071	1,043,129
2024-01-18	27.200	27.250	26.960	27.106	23.075	422,002
2024-01-17	27.275	27.390	27.080	27.195	23.152	1,588,383
2024-01-16	27.590	27.620	27.190	27.272	23.216	2,035,518
2024-01-15	27.445	27.612	27.420	27.578	23.478	645,215
2024-01-12	27.210	27.430	27.060	27.300	23.240	6,797,558
2024-01-11	27.270	27.313	26.970	27.187	23.144	754,558
2024-01-10	27.370	27.400	26.940	27.159	23.121	1,772,372
2024-01-09	27.465	27.720	27.310	27.443	23.362	2,144,643
2024-01-08	27.150	27.188	26.830	27.186	23.144	3,807,770
2024-01-05	26.875	27.150	26.840	26.939	22.933	2,690,036
2024-01-04	26.525	26.910	26.510	26.759	22.780	2,966,389
2024-01-03	26.570	26.740	26.380	26.450	22.517	14,895,670
2024-01-02	25.800	26.490	25.800	26.361	22.442	722,499
2023-12-29	25.605	25.730	25.580	25.671	21.854	620,797
2023-12-28	25.720	25.810	25.560	25.671	21.854	313,634
2023-12-27	25.480	25.710	25.480	25.646	21.833	1,099,037
2023-12-22	25.355	25.680	25.339	25.612	21.804	2,284,576
2023-12-21	25.540	25.570	25.260	25.365	21.593	1,588,128
2023-12-20	25.300	25.635	25.300	25.635	21.823	2,767,812
2023-12-19	25.560	25.620	25.190	25.360	21.589	1,842,883
2023-12-18	25.685	25.752	25.520	25.701	21.880	893,193
2023-12-15	26.170	26.250	25.728	26.099	22.218	1,576,995
2023-12-14	25.920	26.440	25.920	26.230	22.330	4,227,529
2023-12-13	26.035	26.050	25.710	25.792	21.957	926,406
2023-12-12	26.240	26.250	26.009	26.023	22.153	1,005,575
2023-12-11	26.135	26.290	25.990	25.991	22.126	2,245,731
2023-12-08	26.165	26.290	26.070	26.215	22.317	1,053,558
2023-12-07	25.860	26.230	25.850	26.089	22.210	3,372,316
2023-12-06	25.530	25.850	25.320	25.804	21.967	1,112,898
2023-12-05	25.555	25.570	25.380	25.471	21.684	2,806,818
2023-12-04	25.730	25.980	25.538	25.654	21.839	10,545,450
2023-12-01	25.020	25.370	25.020	25.042	21.319	525,799
2023-11-30	25.020	25.250	24.780	24.904	21.201	2,112,675
2023-11-29	24.695	25.040	24.660	24.968	21.256	1,543,598
2023-11-28	24.915	24.940	24.740	24.822	21.131	1,226,079
2023-11-27	24.685	24.970	24.610	24.722	21.046	9,434,894
2023-11-24	24.480	24.680	24.350	24.613	20.953	533,302
2023-11-23	24.525	24.680	24.350	24.570	20.917	879,869
2023-11-22	24.120	24.360	24.090	24.110	20.525	1,410,004
2023-11-21	24.160	24.170	23.890	24.041	20.466	1,371,341

← NewerPage 12 of 21 · 1,235 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.