Telia Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	35.365	35.530	34.870	35.530	26.737	2,779,322
2022-03-08	34.215	35.045	34.185	34.805	26.191	4,424,331
2022-03-07	34.245	34.650	33.625	34.261	25.782	1,685,560
2022-03-04	34.953	34.960	34.275	34.736	26.139	1,653,027
2022-03-03	35.393	35.545	34.955	35.097	26.411	2,429,123
2022-03-02	34.945	35.605	34.405	34.914	26.273	3,899,135
2022-03-01	35.258	35.760	35.030	35.030	26.360	2,817,185
2022-02-28	35.063	35.495	35.035	35.315	26.575	5,837,222
2022-02-25	34.978	35.540	34.560	34.918	26.276	4,917,550
2022-02-24	35.678	35.705	34.740	34.882	26.249	3,054,195
2022-02-23	36.543	36.835	36.380	36.730	27.640	1,027,353
2022-02-22	36.445	36.675	36.445	36.539	27.496	2,597,374
2022-02-21	37.220	37.220	36.760	36.985	27.832	11,610,370
2022-02-18	37.373	37.540	37.115	37.272	28.048	1,227,346
2022-02-17	37.678	37.770	37.255	37.342	28.101	1,873,031
2022-02-16	37.718	37.935	37.585	37.691	28.363	3,145,505
2022-02-15	37.175	37.690	37.175	37.655	28.336	1,366,660
2022-02-14	37.585	37.585	36.905	37.205	27.997	2,383,719
2022-02-11	37.790	38.045	37.545	37.989	28.587	1,484,625
2022-02-10	37.623	37.985	37.540	37.805	28.449	1,578,763
2022-02-09	37.520	37.775	37.200	37.234	28.019	1,604,439
2022-02-08	37.165	37.470	37.165	37.464	28.192	1,943,530
2022-02-07	36.925	37.020	36.460	36.670	27.595	1,569,278
2022-02-04	37.380	37.475	36.823	36.911	27.776	1,813,637
2022-02-03	37.085	37.470	36.790	37.255	28.035	2,096,379
2022-02-02	36.938	37.195	36.755	36.889	27.759	17,217,689
2022-02-01	36.778	36.960	36.575	36.852	27.732	2,618,569
2022-01-31	36.458	36.755	36.170	36.572	27.521	3,800,276
2022-01-28	35.768	36.820	35.215	35.958	27.059	2,942,214
2022-01-27	35.535	35.880	35.390	35.790	26.932	3,049,196
2022-01-26	36.218	36.240	35.705	35.842	26.972	1,737,646
2022-01-25	35.585	36.400	35.550	36.254	27.281	890,533
2022-01-24	36.505	36.555	35.390	36.290	27.309	2,135,960
2022-01-21	37.210	37.350	36.565	36.663	27.589	2,274,408
2022-01-20	36.983	37.410	36.905	37.332	28.092	1,482,924
2022-01-19	36.560	37.090	36.495	36.842	27.724	1,212,585
2022-01-18	36.278	36.810	36.155	36.680	27.602	667,534
2022-01-17	35.890	36.045	35.720	35.900	27.015	1,107,763
2022-01-14	35.570	35.850	35.570	35.791	26.933	892,569
2022-01-13	35.540	35.700	35.275	35.700	26.865	2,602,102
2022-01-12	35.983	36.035	35.325	35.490	26.706	530,997
2022-01-11	35.740	36.155	35.615	35.813	26.950	557,896
2022-01-10	35.245	35.775	35.140	35.749	26.902	1,949,692
2022-01-07	35.360	35.400	35.085	35.160	26.458	628,810
2022-01-05	35.578	35.645	35.335	35.335	26.590	330,870
2022-01-04	35.765	35.850	35.350	35.480	26.699	3,824,414
2021-12-30	35.295	35.425	35.140	35.405	26.643	380,653
2021-12-29	35.475	35.475	35.295	35.329	26.585	205,160
2021-12-23	34.798	35.159	34.770	34.931	26.286	1,692,526
2021-12-22	34.950	34.980	34.595	34.715	26.123	1,696,068
2021-12-21	34.785	35.035	34.675	35.005	26.342	7,346,284
2021-12-20	34.853	35.070	34.600	34.700	26.112	9,708,594
2021-12-17	34.630	35.070	34.610	35.070	26.391	1,407,103
2021-12-16	35.080	35.100	34.425	34.635	26.063	1,894,450
2021-12-15	35.130	35.265	34.725	34.840	26.217	9,017,796
2021-12-14	34.943	35.280	34.940	35.094	26.408	2,405,746
2021-12-13	34.933	35.125	34.730	34.860	26.233	5,598,783
2021-12-10	34.680	35.000	34.600	34.965	26.312	1,034,761
2021-12-09	35.020	35.055	34.420	34.835	26.214	728,155
2021-12-08	35.578	35.650	34.840	35.046	26.372	1,356,206

← NewerPage 20 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.