Telia Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	35.283	35.650	35.220	35.606	26.794	716,193
2021-12-06	34.910	35.290	34.885	35.152	26.452	1,308,730
2021-12-03	35.070	35.070	34.689	34.740	26.142	6,504,548
2021-12-02	34.965	34.965	34.710	34.717	26.125	611,092
2021-12-01	35.020	35.215	34.790	35.070	26.391	20,678,740
2021-11-30	35.230	35.230	34.907	34.996	26.335	2,163,345
2021-11-29	35.323	35.610	35.230	35.375	26.620	841,469
2021-11-26	35.630	35.671	35.265	35.354	26.605	933,266
2021-11-25	36.115	36.190	35.985	36.079	27.150	364,956
2021-11-24	35.683	36.185	35.670	36.035	27.117	1,035,107
2021-11-23	35.640	35.790	35.540	35.700	26.865	921,199
2021-11-22	35.260	35.760	35.260	35.518	26.728	1,623,840
2021-11-19	34.755	35.030	34.635	35.030	26.360	1,816,422
2021-11-18	34.900	34.900	34.635	34.750	26.150	6,125,257
2021-11-17	34.740	34.995	34.670	34.784	26.176	2,284,852
2021-11-16	34.835	35.015	34.685	34.795	26.184	9,231,924
2021-11-15	34.788	34.890	34.580	34.770	26.165	95,449
2021-11-12	34.778	34.890	34.590	34.770	26.165	465,806
2021-11-11	34.840	35.015	34.615	34.765	26.161	616,996
2021-11-10	34.473	34.935	34.375	34.912	26.272	392,449
2021-11-09	34.288	34.540	34.210	34.435	25.913	1,624,684
2021-11-08	34.463	34.560	34.240	34.380	25.872	359,202
2021-11-05	34.258	34.390	34.220	34.390	25.879	693,570
2021-11-04	34.275	34.310	34.060	34.196	25.733	1,693,446
2021-11-03	34.168	34.220	33.960	34.010	25.593	24,183,061
2021-11-02	34.140	34.320	34.100	34.147	25.696	314,665
2021-11-01	33.858	34.130	33.835	34.105	25.664	11,467,560
2021-10-29	33.908	34.000	33.770	33.800	25.435	1,994,091
2021-10-28	34.125	34.125	33.875	33.980	25.570	3,794,084
2021-10-27	34.325	34.325	34.135	34.200	25.736	390,202
2021-10-26	35.478	35.610	35.145	35.230	25.758	1,432,507
2021-10-25	35.870	35.870	35.265	35.516	25.967	651,807
2021-10-22	35.535	35.900	35.195	35.870	26.226	1,044,670
2021-10-21	36.273	36.290	35.560	35.734	26.127	5,963,250
2021-10-20	36.363	36.410	36.000	36.215	26.479	2,295,375

← NewerPage 21 of 21 · 1,235 trading days

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.