Telia Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	37.145	37.240	36.900	37.054	28.629	2,843,135
2022-09-05	37.410	37.410	37.140	37.196	28.739	3,156,354
2022-09-02	37.555	37.790	37.280	37.549	29.011	779,723
2022-09-01	37.540	37.850	37.180	37.630	29.074	1,463,626
2022-08-31	37.920	37.920	37.520	37.701	29.129	2,914,026
2022-08-30	37.980	38.380	37.912	38.058	29.404	794,726
2022-08-26	38.450	38.470	37.992	38.017	29.373	743,694
2022-08-25	38.305	38.440	38.190	38.298	29.590	965,194
2022-08-24	38.375	38.500	38.200	38.315	29.603	1,347,055
2022-08-23	38.850	38.910	38.330	38.330	29.615	9,465,498
2022-08-22	38.760	38.910	38.540	38.757	29.945	5,569,589
2022-08-19	38.390	38.870	38.390	38.740	29.931	662,965
2022-08-18	37.970	38.270	37.860	37.879	29.266	1,534,223
2022-08-17	37.820	38.060	37.630	38.030	29.383	501,775
2022-08-16	37.395	37.810	37.380	37.810	29.213	456,851
2022-08-15	37.440	37.450	37.250	37.390	28.888	16,929,711
2022-08-12	37.275	37.460	37.170	37.340	28.850	1,912,208
2022-08-11	37.530	37.550	37.180	37.375	28.877	1,729,741
2022-08-10	37.750	37.920	37.330	37.463	28.944	2,682,727
2022-08-09	37.425	37.724	37.200	37.266	28.793	3,463,409
2022-08-08	37.655	37.740	37.300	37.440	28.927	1,646,086
2022-08-05	37.105	37.610	36.960	37.526	28.994	2,125,036
2022-08-04	37.310	37.310	36.960	37.004	28.590	2,764,275
2022-08-03	37.595	37.600	37.150	37.280	28.803	12,476,160
2022-08-02	37.460	37.820	37.460	37.685	29.116	1,490,774
2022-08-01	37.525	37.800	37.490	37.630	29.074	3,293,666
2022-07-29	37.335	37.580	37.080	37.509	28.980	2,547,810
2022-07-28	37.460	37.460	36.960	37.290	28.811	2,148,993
2022-07-27	37.755	37.770	37.380	37.400	28.896	4,456,887
2022-07-26	37.450	37.640	37.240	37.585	29.039	4,345,231
2022-07-25	37.170	37.717	37.150	37.460	28.942	1,625,453
2022-07-22	37.190	37.380	36.960	37.140	28.695	5,189,081
2022-07-21	37.325	37.650	36.980	37.425	28.915	5,588,614
2022-07-20	39.004	39.004	37.120	37.460	28.943	6,893,266
2022-07-19	39.515	39.560	39.350	39.409	30.448	1,138,239
2022-07-18	39.610	39.980	39.440	39.618	30.610	1,473,905
2022-07-15	39.930	39.930	39.490	39.570	30.573	2,020,821
2022-07-14	40.340	40.350	39.610	39.847	30.787	3,312,160
2022-07-13	40.335	40.400	39.910	40.028	30.926	1,779,920
2022-07-12	40.035	40.530	39.970	40.058	30.950	1,869,666
2022-07-11	40.265	40.376	39.970	40.180	31.044	3,110,961
2022-07-08	40.175	40.430	39.950	40.062	30.952	2,511,811
2022-07-07	40.025	40.360	39.670	40.359	31.182	2,766,065
2022-07-06	39.985	40.090	39.610	39.761	30.720	3,995,051
2022-07-05	40.070	40.200	39.640	39.680	30.658	1,534,748
2022-07-04	39.830	40.150	39.830	40.018	30.919	1,681,888
2022-07-01	39.340	39.930	39.000	39.650	30.634	2,766,576
2022-06-30	39.255	39.310	39.010	39.180	30.271	5,112,585
2022-06-29	39.670	39.810	39.010	39.350	30.402	4,107,558
2022-06-28	39.510	39.900	39.510	39.830	30.773	2,231,169
2022-06-27	39.090	39.610	39.090	39.574	30.576	4,220,535
2022-06-23	39.440	39.550	39.080	39.340	30.395	3,088,587
2022-06-22	38.985	39.520	38.920	39.453	30.482	4,952,673
2022-06-21	38.780	38.813	38.470	38.690	29.893	2,385,714
2022-06-20	38.655	38.790	38.310	38.564	29.795	3,289,987
2022-06-17	38.525	38.680	38.270	38.516	29.759	3,229,403
2022-06-16	38.805	39.100	38.360	38.790	29.970	4,007,264
2022-06-15	39.070	39.230	38.830	38.830	30.001	4,277,487
2022-06-14	38.935	39.560	38.880	39.096	30.206	4,699,578
2022-06-13	38.712	39.130	38.712	39.030	30.155	4,079,006

← NewerPage 18 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.