Telia Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	40.930	41.030	40.200	40.570	39.221	23,188,789
2026-01-27	40.805	41.110	40.400	40.957	39.596	2,321,690
2026-01-26	40.430	41.080	40.430	40.928	39.568	57,647,711
2026-01-23	40.290	40.370	40.100	40.180	38.844	309,202
2026-01-22	39.860	40.520	39.860	40.157	38.822	449,502
2026-01-21	39.695	39.800	39.360	39.660	38.342	12,101,510
2026-01-20	39.735	39.776	39.390	39.467	38.155	534,849
2026-01-19	38.960	39.730	38.930	39.519	38.206	485,991
2026-01-16	39.280	39.280	38.925	39.032	37.735	286,798
2026-01-15	39.320	39.320	39.010	39.196	37.893	349,627
2026-01-14	38.960	39.680	38.960	39.444	38.133	469,348
2026-01-13	38.810	38.840	38.470	38.514	37.235	1,418,342
2026-01-12	39.020	39.440	38.910	38.941	37.647	196,352
2026-01-09	39.540	39.540	38.845	39.046	37.748	593,003
2026-01-08	39.360	39.820	39.170	39.377	38.069	752,520
2026-01-07	39.090	39.640	39.070	39.600	38.284	767,392
2026-01-05	39.560	39.560	38.800	39.186	37.884	167,389
2026-01-02	39.515	39.940	39.490	39.801	38.479	129,745
2025-12-30	39.230	39.590	39.230	39.355	38.047	147,225
2025-12-29	38.795	39.260	38.710	38.974	37.679	104,719
2025-12-23	38.615	39.100	38.600	38.976	37.681	519,618
2025-12-22	38.570	38.580	38.190	38.278	37.006	81,387
2025-12-19	38.575	38.730	38.460	38.629	37.345	361,872
2025-12-18	38.445	38.810	38.370	38.640	37.356	603,023
2025-12-17	37.955	38.540	37.950	38.223	36.953	267,620
2025-12-16	37.970	38.140	37.900	38.082	36.817	356,170
2025-12-15	37.620	38.185	37.560	37.567	36.319	151,748
2025-12-12	37.640	37.740	37.560	37.633	36.382	5,020,235
2025-12-11	37.475	37.760	37.440	37.504	36.258	2,118,553
2025-12-10	37.765	37.800	37.390	37.521	36.275	2,034,616
2025-12-09	37.940	38.190	37.770	37.830	36.573	1,112,857
2025-12-08	38.400	38.440	37.850	37.980	36.718	202,115
2025-12-05	38.345	38.470	38.250	38.360	37.085	901,783
2025-12-04	38.035	38.450	37.770	37.920	36.660	23,267,279
2025-12-03	38.015	38.240	37.800	38.037	36.773	275,354
2025-12-02	37.870	38.060	37.700	37.893	36.634	575,513
2025-12-01	37.960	38.000	37.770	37.955	36.693	12,558,280
2025-11-28	38.310	38.310	37.900	38.201	36.932	3,595,267
2025-11-27	37.810	37.900	37.720	37.813	36.556	11,539,010
2025-11-26	37.775	37.890	37.545	37.712	36.458	354,479
2025-11-25	37.105	38.070	37.080	37.792	36.536	2,977,197
2025-11-24	37.080	37.170	36.870	37.000	35.770	1,440,683
2025-11-21	36.615	37.220	36.400	37.101	35.868	1,305,318
2025-11-20	36.735	36.840	36.440	36.520	35.306	1,024,661
2025-11-19	36.850	36.930	36.460	36.620	35.403	394,347
2025-11-18	37.010	37.010	36.560	36.683	35.464	286,520
2025-11-17	37.110	37.180	36.740	36.890	35.664	5,779,159
2025-11-14	37.540	37.540	36.740	36.932	35.704	608,925
2025-11-13	38.110	38.160	37.710	37.730	36.477	11,562,880
2025-11-12	37.790	38.180	37.760	37.962	36.701	378,400
2025-11-11	37.815	37.890	37.660	37.740	36.486	2,350,446
2025-11-10	37.870	37.870	37.710	37.782	36.527	289,063
2025-11-07	37.650	38.230	37.600	37.996	36.734	6,090,942
2025-11-06	37.275	37.556	37.170	37.556	36.308	27,791,529
2025-11-05	37.195	37.240	36.940	37.049	35.818	8,684,063
2025-11-04	36.750	37.140	36.540	36.938	35.710	731,484
2025-11-03	37.040	37.560	36.815	37.114	35.881	30,815,090
2025-10-31	37.335	37.510	37.180	37.280	36.041	5,401,825
2025-10-30	36.735	37.250	36.700	36.795	35.572	821,718
2025-10-29	36.770	36.920	36.425	36.693	35.473	536,821

← NewerPage 4 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.