Telia Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	27.170	27.250	26.880	27.091	21.717	1,630,001
2023-02-27	26.935	27.170	26.820	27.037	21.673	715,581
2023-02-24	27.045	27.210	26.900	26.940	21.595	5,116,072
2023-02-23	27.205	27.210	26.820	27.014	21.655	893,249
2023-02-22	26.280	27.230	26.280	26.280	21.066	2,793,251
2023-02-21	26.555	26.600	26.138	26.143	20.956	2,648,859
2023-02-20	26.835	26.870	26.530	26.640	21.355	2,472,428
2023-02-17	26.335	26.810	26.230	26.723	21.421	1,985,420
2023-02-16	26.495	26.780	26.360	26.628	21.346	2,669,987
2023-02-15	26.440	26.550	26.240	26.390	21.154	840,653
2023-02-14	26.060	26.600	26.060	26.390	21.154	942,264
2023-02-13	25.980	25.980	25.810	25.943	20.796	952,787
2023-02-10	25.910	26.090	25.780	25.952	20.803	6,419,060
2023-02-09	26.530	26.630	25.896	25.896	20.759	3,175,942
2023-02-08	26.360	26.500	26.270	26.344	21.118	1,140,143
2023-02-07	26.195	26.430	26.140	26.283	21.068	624,015
2023-02-06	26.825	26.920	26.196	26.700	21.403	1,210,714
2023-02-03	27.065	27.240	26.786	27.181	21.788	2,316,321
2023-02-02	27.195	27.760	27.160	27.367	21.938	1,079,092
2023-02-01	26.940	27.220	26.920	27.186	21.792	1,202,978
2023-01-31	27.240	27.240	26.760	26.863	21.534	2,651,028
2023-01-30	27.335	27.420	27.100	27.226	21.825	1,669,238
2023-01-27	26.850	27.440	26.790	27.284	21.871	4,701,852
2023-01-26	27.185	27.220	26.540	26.772	21.461	2,956,173
2023-01-25	27.720	27.750	27.180	27.495	22.040	1,119,029
2023-01-24	27.655	27.810	27.510	27.655	22.168	425,371
2023-01-23	27.910	27.920	27.490	27.522	22.062	782,715
2023-01-20	27.755	28.060	26.950	27.845	22.321	3,515,603
2023-01-19	27.735	27.850	27.520	27.580	22.108	1,407,522
2023-01-18	28.170	28.170	27.460	27.662	22.174	1,456,331
2023-01-17	27.975	28.450	27.930	28.151	22.566	2,405,597
2023-01-16	27.740	27.960	27.730	27.827	22.307	7,226,332
2023-01-13	27.420	27.810	27.260	27.646	22.161	2,148,698
2023-01-12	27.575	28.030	27.480	27.529	22.067	968,702
2023-01-11	27.205	27.540	26.980	27.299	21.883	7,943,697
2023-01-10	27.660	27.750	27.530	27.680	22.189	1,210,099
2023-01-09	27.790	28.040	27.670	27.785	22.273	2,773,820
2023-01-05	27.215	27.530	27.000	27.446	22.001	1,219,679
2023-01-04	26.900	27.283	26.520	27.178	21.786	957,455
2023-01-03	27.160	27.510	27.150	27.227	21.826	2,310,432
2022-12-30	26.955	26.990	26.660	26.909	21.571	960,931
2022-12-29	26.690	27.063	26.480	26.793	21.477	537,394
2022-12-28	26.890	26.950	26.610	26.708	21.409	1,118,898
2022-12-23	26.670	26.900	26.670	26.800	21.483	867,118
2022-12-22	26.640	26.780	26.530	26.706	21.408	987,984
2022-12-21	26.330	26.700	26.330	26.589	21.314	1,079,370
2022-12-20	26.155	26.380	26.040	26.243	21.037	2,046,768
2022-12-19	26.850	26.890	26.320	26.515	21.255	1,147,451
2022-12-16	27.590	27.590	26.660	27.287	21.873	3,388,451
2022-12-15	27.905	28.030	27.680	27.960	22.413	1,285,069
2022-12-14	28.295	28.300	27.790	27.986	22.434	4,642,313
2022-12-13	28.155	28.480	27.730	28.115	22.537	2,376,795
2022-12-12	28.275	28.340	27.970	28.095	22.521	1,261,126
2022-12-09	28.280	28.310	28.060	28.207	22.611	2,153,448
2022-12-08	28.315	28.390	28.040	28.314	22.697	627,993
2022-12-07	28.471	28.471	28.120	28.280	22.670	713,149
2022-12-06	28.655	28.790	28.230	28.274	22.665	399,697
2022-12-05	28.780	28.840	28.490	28.686	22.995	1,677,784
2022-12-02	29.070	29.080	28.790	28.856	23.131	897,012
2022-12-01	28.765	29.030	28.680	28.802	23.088	876,880

← NewerPage 16 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.