Telia Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	28.925	29.070	28.570	28.618	22.940	1,890,253
2022-11-29	29.180	29.190	28.822	28.981	23.232	1,524,720
2022-11-28	29.535	29.630	29.150	29.393	23.561	1,354,423
2022-11-25	29.455	29.610	29.380	29.568	23.702	375,761
2022-11-24	29.270	29.550	29.250	29.483	23.634	1,734,989
2022-11-23	29.450	29.480	29.180	29.253	23.450	2,231,175
2022-11-22	29.515	29.600	29.390	29.450	23.607	571,935
2022-11-21	29.310	29.670	29.310	29.564	23.699	2,619,957
2022-11-18	29.310	29.370	29.050	29.181	23.392	1,584,370
2022-11-17	29.125	29.240	29.110	29.140	23.359	730,518
2022-11-16	29.290	29.440	29.090	29.193	23.401	4,249,550
2022-11-15	29.665	29.770	29.284	29.284	23.474	978,170
2022-11-14	29.115	29.790	29.020	29.650	23.768	1,633,101
2022-11-11	29.610	29.630	28.950	29.326	23.508	1,491,206
2022-11-10	29.275	29.760	28.940	29.520	23.664	1,848,435
2022-11-09	29.175	29.390	28.840	29.340	23.519	1,550,282
2022-11-08	29.135	29.250	29.030	29.090	23.319	1,533,204
2022-11-07	29.160	29.260	28.920	29.085	23.315	3,707,692
2022-11-04	29.050	29.100	28.960	29.023	23.265	2,008,762
2022-11-03	29.300	29.400	28.920	29.010	23.255	4,465,612
2022-11-02	29.175	29.420	29.090	29.410	23.575	12,060,330
2022-11-01	29.270	29.430	29.080	29.242	23.441	5,914,470
2022-10-31	29.075	29.370	29.020	29.250	23.447	719,848
2022-10-28	28.280	29.060	28.280	29.004	23.250	12,120,630
2022-10-27	28.185	28.480	28.070	28.430	22.790	1,181,785
2022-10-26	28.045	28.250	27.920	28.110	22.533	34,680,461
2022-10-25	28.135	29.040	28.090	29.036	22.434	3,351,288
2022-10-24	28.270	28.700	28.070	28.185	21.776	21,194,650
2022-10-21	30.510	30.510	28.249	28.500	22.020	6,253,940
2022-10-20	32.460	32.540	32.020	32.205	24.882	12,589,590
2022-10-19	32.465	32.680	32.290	32.489	25.102	38,933,230
2022-10-18	32.440	32.480	31.930	32.259	24.924	15,167,800
2022-10-17	32.265	32.520	32.230	32.400	25.033	27,890,410
2022-10-14	32.020	32.350	32.020	32.089	24.792	20,633,930
2022-10-13	31.495	31.960	31.410	31.735	24.519	6,624,891
2022-10-12	31.945	32.012	31.450	31.636	24.443	6,886,548
2022-10-11	31.960	32.150	31.730	31.961	24.694	1,352,370
2022-10-10	31.895	32.330	31.890	31.968	24.699	1,701,906
2022-10-07	31.925	32.380	31.900	31.960	24.693	3,748,647
2022-10-06	32.380	32.420	32.100	32.100	24.801	861,535
2022-10-05	32.850	32.850	32.080	32.120	24.817	2,727,431
2022-10-04	32.965	33.090	32.700	32.852	25.382	5,219,658
2022-10-03	32.095	33.000	31.940	32.821	25.358	1,996,223
2022-09-30	32.420	32.660	31.880	32.053	24.765	3,151,662
2022-09-29	33.265	33.330	32.150	32.231	24.902	4,553,937
2022-09-28	33.670	33.710	33.080	33.346	25.764	1,087,290
2022-09-27	33.460	33.850	33.460	33.620	25.976	2,017,056
2022-09-26	33.795	33.870	33.350	33.400	25.806	1,546,929
2022-09-23	34.245	34.300	33.793	33.919	26.207	1,380,758
2022-09-22	34.030	34.310	34.010	34.120	26.362	409,367
2022-09-21	34.065	34.280	33.990	34.018	26.283	1,484,148
2022-09-20	35.310	35.340	34.113	34.619	26.747	2,337,355
2022-09-16	35.135	35.590	35.070	35.365	27.324	2,335,540
2022-09-15	35.555	35.820	35.120	35.377	27.333	883,456
2022-09-14	35.460	35.640	35.260	35.503	27.431	3,985,469
2022-09-13	35.860	35.990	35.430	35.455	27.394	3,195,292
2022-09-12	35.720	35.870	35.450	35.676	27.564	4,653,323
2022-09-09	35.415	35.880	35.380	35.730	27.606	3,638,628
2022-09-08	36.810	36.830	35.230	35.380	27.335	1,143,829
2022-09-07	37.015	37.040	36.710	36.819	28.447	3,241,541

← NewerPage 17 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.