Telia Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	23.985	24.240	23.970	24.072	20.493	9,705,083
2023-11-17	23.980	24.300	23.980	24.149	20.558	1,191,316
2023-11-16	24.110	24.110	23.900	24.008	20.438	2,045,359
2023-11-15	24.225	24.330	23.960	24.100	20.516	12,661,930
2023-11-14	24.170	24.240	23.720	24.070	20.491	1,685,531
2023-11-13	24.295	24.300	24.040	24.155	20.563	9,263,309
2023-11-10	24.335	24.380	23.960	24.058	20.480	893,586
2023-11-09	24.130	24.620	24.110	24.365	20.742	2,434,979
2023-11-08	24.475	24.530	24.140	24.229	20.627	2,997,382
2023-11-07	24.615	24.800	24.460	24.540	20.891	911,881
2023-11-06	24.525	24.690	24.420	24.615	20.955	9,717,283
2023-11-03	24.090	24.860	24.080	24.080	20.499	5,366,052
2023-11-02	23.500	24.048	23.480	24.048	20.472	2,624,232
2023-11-01	23.740	23.740	23.260	23.483	19.991	2,861,166
2023-10-31	23.780	23.820	23.450	23.612	20.101	13,838,190
2023-10-30	23.745	23.920	23.649	23.740	20.210	2,531,698
2023-10-27	24.065	24.350	23.700	23.941	20.381	4,962,068
2023-10-26	23.780	24.100	23.680	23.952	20.391	1,010,006
2023-10-25	24.245	24.270	23.730	23.845	20.299	1,799,976
2023-10-24	24.810	24.810	24.550	24.775	20.665	1,275,162
2023-10-23	25.540	25.770	24.760	24.941	20.804	6,599,470
2023-10-20	25.230	25.650	25.160	25.465	21.241	4,603,777
2023-10-19	25.320	26.290	24.820	25.365	21.158	14,382,840
2023-10-18	23.130	23.650	23.050	23.522	19.621	14,017,250
2023-10-17	23.485	23.630	23.080	23.349	19.476	27,070,689
2023-10-16	23.565	23.730	23.350	23.578	19.667	34,437,820
2023-10-13	23.860	23.980	23.580	23.625	19.706	38,521,398
2023-10-12	23.825	23.930	23.640	23.725	19.790	2,308,507
2023-10-11	23.525	23.780	23.510	23.705	19.773	12,241,950
2023-10-10	23.290	23.730	23.290	23.631	19.711	634,073
2023-10-09	22.980	23.200	22.865	23.063	19.237	1,310,505
2023-10-06	22.830	23.040	22.810	22.872	19.078	5,191,968
2023-10-05	22.625	22.900	22.550	22.770	18.993	1,724,458
2023-10-04	22.230	22.800	22.210	22.658	18.899	920,612
2023-10-03	22.715	22.750	22.210	22.298	18.599	4,507,778
2023-10-02	22.605	22.820	22.570	22.726	18.956	1,529,511
2023-09-29	22.090	22.720	22.030	22.565	18.822	1,883,268
2023-09-28	22.320	22.340	22.010	22.200	18.518	2,623,747
2023-09-27	22.635	22.710	22.336	22.652	18.895	6,633,111
2023-09-26	22.900	23.030	22.680	22.726	18.956	4,934,814
2023-09-25	23.700	23.700	22.870	22.905	19.106	1,956,286
2023-09-22	23.850	23.960	23.680	23.868	19.909	1,746,288
2023-09-21	23.310	24.110	23.160	23.912	19.946	8,087,402
2023-09-20	22.950	23.540	22.950	23.256	19.399	15,683,810
2023-09-19	22.610	22.880	22.610	22.800	19.018	2,861,378
2023-09-18	22.545	22.720	22.410	22.493	18.762	3,523,756
2023-09-15	22.520	22.850	22.440	22.592	18.845	4,051,143
2023-09-14	22.280	22.590	22.280	22.576	18.831	2,672,018
2023-09-13	22.360	22.470	22.200	22.229	18.542	3,974,585
2023-09-12	22.190	22.460	22.190	22.370	18.659	785,487
2023-09-11	22.160	22.250	21.980	22.182	18.502	7,695,697
2023-09-08	22.180	22.280	22.000	22.150	18.476	713,330
2023-09-07	21.920	22.210	21.720	22.043	18.386	1,575,387
2023-09-06	22.130	22.280	21.920	22.008	18.358	3,484,635
2023-09-05	21.980	22.080	21.930	21.984	18.338	1,662,840
2023-09-04	22.370	22.370	22.037	22.226	18.539	780,640
2023-09-01	22.065	22.580	21.990	22.473	18.745	1,979,841
2023-08-31	21.870	22.180	21.850	21.921	18.285	5,362,624
2023-08-30	21.995	22.060	21.816	21.981	18.335	2,928,067
2023-08-29	21.620	21.980	21.620	21.937	18.298	5,479,116

← NewerPage 13 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.