Telia Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	47.960	49.520	47.960	48.746	48.192	4,259,779
2026-04-23	46.410	47.430	46.410	47.128	46.593	645,695
2026-04-22	45.885	46.770	45.850	46.501	45.973	15,051,880
2026-04-21	46.620	46.620	46.080	46.414	45.887	1,334,862
2026-04-20	46.330	46.960	46.320	46.748	46.217	11,086,160
2026-04-17	46.880	46.960	45.520	46.036	45.513	3,190,532
2026-04-16	46.640	46.805	45.780	46.338	45.811	1,045,385
2026-04-15	48.035	48.080	47.300	47.362	46.824	7,661,718
2026-04-14	48.245	48.245	47.430	47.789	47.246	1,440,244
2026-04-13	48.270	48.580	48.100	48.390	47.841	2,668,014
2026-04-10	47.950	48.610	47.780	48.361	47.812	213,413
2026-04-09	48.745	48.960	48.460	48.663	47.606	20,480,980
2026-04-08	48.930	49.020	47.480	47.928	46.887	2,780,174
2026-04-07	48.100	48.890	48.100	48.710	47.652	10,561,290
2026-04-02	47.935	48.000	47.680	47.922	46.882	167,837
2026-04-01	48.325	48.530	47.585	47.810	46.772	15,714,320
2026-03-31	47.990	48.530	47.970	48.421	47.369	653,805
2026-03-30	47.410	47.980	47.410	47.761	46.724	234,045
2026-03-27	47.365	47.540	46.960	47.103	46.080	167,221
2026-03-26	47.040	47.595	47.040	47.477	46.446	220,636
2026-03-25	46.690	47.080	46.500	47.028	46.006	23,679,061
2026-03-24	45.820	46.810	45.710	45.710	44.717	724,103
2026-03-23	45.690	46.420	45.360	46.190	45.187	348,138
2026-03-20	47.010	47.300	46.510	46.994	45.974	140,964
2026-03-19	47.290	47.490	46.970	47.166	46.142	772,872
2026-03-18	47.800	47.800	46.950	47.657	46.622	423,544
2026-03-17	47.840	48.315	47.840	48.150	47.104	337,052
2026-03-16	47.060	47.800	47.060	47.800	46.762	1,092,854
2026-03-13	46.620	47.590	45.960	47.260	46.233	401,919
2026-03-12	46.750	46.750	46.280	46.442	45.433	486,585
2026-03-11	46.855	47.045	46.400	46.860	45.842	265,853
2026-03-10	46.200	47.270	46.120	46.786	45.770	303,265
2026-03-09	45.960	46.290	45.520	46.108	45.107	464,003
2026-03-06	46.195	46.280	45.550	45.868	44.872	390,393
2026-03-05	45.945	46.670	45.900	46.361	45.355	292,729
2026-03-04	45.300	46.270	45.299	46.130	45.129	5,336,359
2026-03-03	45.700	45.760	44.670	45.081	44.102	307,702
2026-03-02	45.990	46.370	45.800	46.130	45.128	14,911,770
2026-02-27	45.670	46.370	45.670	45.980	44.982	370,845
2026-02-26	46.200	46.330	45.720	45.785	44.791	22,966,881
2026-02-25	45.935	46.420	45.870	46.310	45.304	427,628
2026-02-24	45.700	46.180	45.700	45.990	44.991	205,251
2026-02-23	45.005	45.700	45.000	45.630	44.639	2,876,485
2026-02-20	44.755	45.020	44.640	44.887	43.912	536,204
2026-02-19	44.415	44.810	44.365	44.770	43.798	281,184
2026-02-18	44.750	45.150	44.320	44.840	43.866	12,278,690
2026-02-17	44.395	44.850	44.390	44.628	43.659	25,641,289
2026-02-16	44.160	44.505	44.040	44.453	43.488	20,849,840
2026-02-13	44.365	44.680	43.970	44.327	43.364	2,390,126
2026-02-12	43.945	44.410	43.295	43.632	42.685	8,425,017
2026-02-11	43.175	44.360	43.040	43.508	42.564	10,675,910
2026-02-10	43.650	43.650	43.070	43.355	42.413	264,995
2026-02-09	43.090	43.700	43.070	43.265	42.326	9,317,341
2026-02-06	43.050	43.270	43.000	43.080	42.145	451,019
2026-02-05	42.775	43.140	42.430	42.627	41.702	397,981
2026-02-04	42.515	43.560	42.380	42.475	41.063	377,873
2026-02-03	41.670	42.570	41.670	42.129	40.728	5,505,291
2026-02-02	40.950	41.520	40.910	41.300	39.928	16,004,900
2026-01-30	40.025	40.840	39.920	40.394	39.052	2,516,352
2026-01-29	39.760	40.610	38.360	39.094	37.795	1,416,619

← NewerPage 3 of 21 · 1,238 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.