Telia Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	25.880	25.890	25.090	25.470	20.809	4,426,271
2023-05-30	26.220	26.430	25.860	25.986	21.231	4,536,204
2023-05-26	26.760	26.760	26.330	26.429	21.593	829,415
2023-05-25	26.780	26.830	26.360	26.716	21.827	931,516
2023-05-24	26.590	26.850	26.570	26.763	21.865	568,533
2023-05-23	26.415	26.690	26.400	26.523	21.669	402,010
2023-05-22	26.385	26.590	26.330	26.413	21.579	13,578,020
2023-05-19	26.545	26.600	26.150	26.279	21.470	1,115,947
2023-05-17	26.640	26.710	26.550	26.560	21.700	16,987,340
2023-05-16	26.945	26.950	26.700	26.736	21.843	746,490
2023-05-15	26.880	27.040	26.790	26.967	22.032	2,572,071
2023-05-12	27.065	27.130	26.810	26.820	21.912	691,136
2023-05-11	26.985	27.210	26.950	27.037	22.089	765,451
2023-05-10	26.970	27.170	26.840	26.919	21.993	7,994,997
2023-05-09	26.990	27.210	26.730	26.799	21.895	17,014,590
2023-05-05	27.175	27.290	26.960	27.287	22.294	645,198
2023-05-04	27.530	27.530	26.910	27.102	22.142	1,136,489
2023-05-03	27.655	27.700	27.420	27.561	22.518	24,958,930
2023-05-02	28.545	28.550	27.595	28.550	23.326	10,734,200
2023-04-28	28.490	28.750	28.330	28.748	23.487	15,365,470
2023-04-27	28.050	28.680	27.760	28.464	23.255	6,073,299
2023-04-26	26.680	28.925	26.620	27.523	22.486	6,671,763
2023-04-25	26.800	26.800	26.440	26.460	21.618	2,451,781
2023-04-24	26.820	26.920	26.660	26.703	21.816	2,994,676
2023-04-21	26.745	26.830	26.640	26.718	21.828	20,420,910
2023-04-20	26.795	27.090	26.650	26.745	21.851	2,579,068
2023-04-19	26.590	27.040	26.590	26.810	21.904	1,687,354
2023-04-18	26.950	26.960	26.460	26.697	21.812	3,858,095
2023-04-17	26.770	26.930	26.659	26.826	21.917	31,270,949
2023-04-14	26.750	26.890	26.660	26.716	21.827	2,312,880
2023-04-13	26.575	26.630	26.370	26.500	21.650	1,594,950
2023-04-12	26.540	26.910	26.520	26.623	21.751	1,286,355
2023-04-11	26.670	26.920	26.390	26.568	21.706	21,198,891
2023-04-06	26.170	26.679	26.080	26.579	21.715	1,236,157
2023-04-05	26.565	26.660	26.260	26.529	21.266	37,078,441
2023-04-04	26.525	26.660	26.400	26.516	21.255	4,713,852
2023-04-03	26.440	26.540	26.320	26.414	21.174	27,788,910
2023-03-31	25.920	26.430	25.840	26.171	20.979	17,520,660
2023-03-30	25.970	26.170	25.760	25.837	20.711	12,638,570
2023-03-29	25.745	26.060	25.550	25.696	20.598	9,713,805
2023-03-28	26.305	26.350	25.766	25.766	20.654	24,147,410
2023-03-27	26.170	26.612	26.170	26.376	21.143	1,431,847
2023-03-24	26.530	26.530	25.660	25.884	20.749	17,420,570
2023-03-23	26.640	26.810	26.360	26.665	21.375	1,312,131
2023-03-22	26.615	26.630	26.450	26.599	21.322	814,304
2023-03-21	27.215	27.240	26.550	26.664	21.374	5,521,026
2023-03-20	26.625	27.184	26.480	26.845	21.519	2,501,158
2023-03-17	26.300	27.030	26.300	26.476	21.223	4,318,036
2023-03-16	27.270	27.430	26.310	26.663	21.373	11,475,290
2023-03-15	27.295	27.400	27.050	27.302	21.885	1,566,766
2023-03-14	27.355	27.820	27.310	27.387	21.954	1,420,866
2023-03-13	27.075	27.540	26.710	27.363	21.934	5,697,796
2023-03-10	27.245	27.380	26.940	27.086	21.712	4,810,014
2023-03-09	27.445	27.700	27.240	27.388	21.955	2,547,001
2023-03-08	27.125	27.480	27.120	27.238	21.834	1,571,544
2023-03-07	27.190	27.410	27.120	27.322	21.901	1,108,985
2023-03-06	27.210	27.330	26.990	27.201	21.805	5,614,049
2023-03-03	26.920	27.170	26.920	27.165	21.775	1,027,339
2023-03-02	26.600	26.970	26.540	26.600	21.323	1,041,059
2023-03-01	27.060	27.060	26.590	26.836	21.512	6,883,632

← NewerPage 15 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.