Telia Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	39.420	39.420	38.700	38.993	30.127	2,853,750
2022-06-09	39.445	39.720	39.400	39.550	30.557	2,177,665
2022-06-08	39.750	39.750	39.270	39.620	30.611	1,542,767
2022-06-07	40.365	40.420	39.710	39.969	30.881	1,762,480
2022-06-01	40.170	40.550	40.080	40.320	31.152	2,923,412
2022-05-31	40.295	40.340	39.830	40.026	30.925	4,549,511
2022-05-30	40.605	40.630	40.080	40.340	31.168	4,461,041
2022-05-27	40.885	40.900	40.280	40.499	31.291	1,937,483
2022-05-25	40.640	40.850	40.640	40.734	31.472	3,160,088
2022-05-24	40.765	40.770	40.210	40.210	31.067	3,532,902
2022-05-23	40.675	40.910	40.590	40.730	31.469	4,275,701
2022-05-20	40.945	40.980	40.420	40.533	31.317	5,729,131
2022-05-19	40.565	40.640	40.160	40.424	31.233	4,445,148
2022-05-18	40.865	41.040	40.660	40.793	31.518	2,121,356
2022-05-17	41.110	41.110	40.590	40.825	31.543	2,317,933
2022-05-16	40.835	41.120	40.710	40.932	31.625	3,781,690
2022-05-13	41.095	41.140	40.750	40.930	31.623	2,440,525
2022-05-12	40.405	41.210	40.380	40.975	31.658	4,974,942
2022-05-11	40.240	40.520	40.070	40.350	31.175	5,607,690
2022-05-10	39.705	40.260	39.620	40.110	30.990	4,338,316
2022-05-09	39.945	40.160	39.700	40.012	30.914	5,515,604
2022-05-06	40.360	40.470	39.760	40.064	30.955	4,007,907
2022-05-05	40.665	41.110	40.410	40.799	31.522	5,089,935
2022-05-04	41.030	41.190	40.630	40.794	31.518	6,213,458
2022-05-03	40.830	41.240	40.590	40.652	31.408	3,685,959
2022-04-29	40.745	41.220	40.350	40.886	31.589	9,859,912
2022-04-28	41.370	41.370	40.580	40.686	31.435	7,507,435
2022-04-27	39.240	41.660	39.240	40.949	31.638	9,091,818
2022-04-26	39.000	39.630	39.000	39.430	30.465	4,041,506
2022-04-25	38.260	39.150	38.260	38.260	29.560	3,246,076
2022-04-22	38.470	38.730	38.290	38.375	29.649	4,322,940
2022-04-21	38.790	38.930	38.460	38.609	29.830	6,048,271
2022-04-20	39.340	39.340	38.630	38.732	29.925	5,814,498
2022-04-19	39.590	39.590	39.220	39.360	30.410	3,201,347
2022-04-14	39.575	39.690	39.340	39.493	30.513	3,299,652
2022-04-13	39.290	39.660	39.280	39.520	30.534	3,396,740
2022-04-12	38.685	39.270	38.660	39.050	30.171	5,138,423
2022-04-11	38.200	38.980	38.200	38.790	29.970	9,943,507
2022-04-08	37.640	38.260	37.630	38.010	29.367	17,342,010
2022-04-07	37.210	37.560	36.970	37.090	28.657	3,788,883
2022-04-06	38.260	38.700	38.120	38.420	28.911	4,361,898
2022-04-05	38.175	38.470	38.090	38.090	28.663	15,869,670
2022-04-04	38.410	38.440	38.040	38.130	28.693	37,719,320
2022-04-01	37.765	38.385	37.650	38.047	28.631	8,312,959
2022-03-31	37.988	38.015	37.695	37.740	28.400	14,183,260
2022-03-30	37.683	37.690	37.310	37.376	28.126	4,832,056
2022-03-29	37.635	37.960	37.515	37.644	28.328	10,107,720
2022-03-28	37.275	37.800	37.275	37.570	28.272	6,479,623
2022-03-25	36.740	37.070	36.655	36.990	27.835	4,293,079
2022-03-24	36.158	36.805	36.090	36.805	27.696	4,296,881
2022-03-23	36.568	36.680	36.025	36.130	27.188	3,963,456
2022-03-22	36.975	36.975	36.500	36.500	27.467	2,900,160
2022-03-21	36.600	37.170	36.600	36.683	27.604	1,142,342
2022-03-18	37.108	37.185	36.450	36.660	27.587	6,376,284
2022-03-17	37.163	37.435	37.000	37.295	28.065	1,883,517
2022-03-16	36.923	37.245	36.750	37.020	27.858	4,027,655
2022-03-15	35.753	36.605	35.610	36.258	27.285	5,314,317
2022-03-14	35.578	35.870	35.280	35.865	26.989	5,867,152
2022-03-11	35.310	35.675	35.310	35.345	26.598	5,662,128
2022-03-10	35.263	35.405	34.940	35.304	26.567	3,114,227

← NewerPage 19 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.