Telia Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	21.260	21.610	21.260	21.509	17.941	457,443
2023-08-24	21.475	21.580	21.290	21.300	17.767	352,860
2023-08-23	21.085	21.500	21.060	21.378	17.832	1,398,102
2023-08-22	21.105	21.220	21.010	21.080	17.583	657,435
2023-08-21	21.275	21.350	21.040	21.177	17.664	820,126
2023-08-18	21.215	21.450	21.200	21.246	17.722	445,967
2023-08-17	21.290	21.290	21.200	21.253	17.728	10,712,350
2023-08-16	21.240	21.360	21.240	21.307	17.773	16,241,170
2023-08-15	21.535	21.550	21.278	21.282	17.751	1,075,813
2023-08-14	21.670	21.670	21.530	21.562	17.986	305,201
2023-08-11	21.720	21.900	21.600	21.672	18.077	737,377
2023-08-10	21.295	21.730	21.292	21.586	18.005	878,794
2023-08-09	21.265	21.450	21.230	21.329	17.791	716,247
2023-08-08	21.255	21.390	21.130	21.209	17.691	1,027,093
2023-08-07	21.610	21.610	21.230	21.263	17.736	710,150
2023-08-04	21.670	21.720	21.440	21.519	17.950	5,903,940
2023-08-03	21.745	21.910	21.580	21.694	18.095	21,049,180
2023-08-02	22.185	22.210	21.770	21.968	18.324	1,024,140
2023-08-01	22.650	22.820	22.147	22.530	18.793	1,468,292
2023-07-31	22.965	23.090	22.470	22.716	18.948	2,270,850
2023-07-28	23.770	23.800	23.630	23.728	19.792	870,554
2023-07-27	24.620	24.710	24.260	24.364	19.906	1,342,255
2023-07-26	24.300	24.600	24.230	24.258	19.819	37,178,680
2023-07-25	24.385	24.410	24.245	24.338	19.884	844,005
2023-07-24	24.005	24.420	23.980	24.328	19.876	11,377,430
2023-07-21	24.530	24.570	23.710	24.133	19.716	3,730,420
2023-07-20	23.705	24.535	23.650	24.380	19.919	27,898,730
2023-07-19	23.940	24.420	23.940	24.221	19.789	1,303,749
2023-07-18	23.770	23.930	23.130	23.583	19.268	995,402
2023-07-17	24.090	24.320	24.020	24.022	19.627	22,298,770
2023-07-14	24.280	24.390	24.089	24.172	19.749	28,793,330
2023-07-13	24.280	24.380	24.140	24.250	19.812	7,809,326
2023-07-12	23.990	24.320	23.920	24.222	19.790	679,717
2023-07-11	24.000	24.010	23.780	23.864	19.497	558,304
2023-07-10	24.240	24.330	23.976	23.982	19.594	3,828,472
2023-07-07	24.130	24.380	24.130	24.307	19.859	421,927
2023-07-06	24.070	24.520	24.070	24.100	19.690	17,554,939
2023-07-05	24.290	24.340	24.020	24.050	19.649	1,151,828
2023-07-04	23.800	24.200	23.790	24.127	19.712	7,120,066
2023-07-03	23.680	24.090	23.680	23.979	19.591	807,448
2023-06-30	23.670	23.940	23.647	23.650	19.322	1,785,380
2023-06-29	23.615	23.890	23.590	23.675	19.342	1,182,052
2023-06-28	23.560	23.670	23.520	23.591	19.274	1,571,166
2023-06-27	23.215	23.440	23.140	23.288	19.026	6,301,778
2023-06-26	23.220	23.442	23.080	23.321	19.053	2,518,525
2023-06-22	23.185	23.270	23.020	23.128	18.896	1,180,266
2023-06-21	23.810	23.810	23.235	23.244	18.990	4,272,899
2023-06-20	24.205	24.220	23.960	24.010	19.616	1,494,853
2023-06-19	24.415	24.460	24.080	24.458	19.982	4,158,494
2023-06-16	24.160	24.375	24.120	24.296	19.850	7,687,534
2023-06-15	23.998	24.250	23.998	23.998	19.606	2,735,845
2023-06-14	24.055	24.310	23.890	23.982	19.594	3,354,209
2023-06-13	24.320	24.350	24.040	24.153	19.733	1,927,914
2023-06-12	24.540	24.690	24.240	24.454	19.979	743,760
2023-06-09	24.600	24.640	24.440	24.508	20.023	1,596,609
2023-06-08	24.855	24.880	24.495	24.496	20.014	1,446,187
2023-06-07	25.210	25.270	24.760	24.805	20.266	3,788,625
2023-06-05	25.125	25.520	24.770	25.273	20.648	2,135,137
2023-06-02	25.275	25.600	24.850	25.258	20.636	1,883,440
2023-06-01	25.380	25.380	25.120	25.228	20.611	1,081,556

← NewerPage 14 of 21 · 1,239 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.