Telia Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	37.410	37.475	36.910	37.361	35.636	5,298,318
2025-10-27	37.540	37.540	37.020	37.276	35.555	2,295,052
2025-10-24	37.800	38.065	37.400	37.681	35.941	34,916,473
2025-10-23	36.255	37.630	36.210	36.901	35.197	26,644,570
2025-10-22	35.840	36.020	35.110	35.456	33.819	42,480,953
2025-10-21	35.910	36.085	35.705	35.912	34.254	7,299,186
2025-10-20	36.245	36.400	35.930	35.930	34.271	37,618,992
2025-10-17	36.265	36.440	35.950	36.154	34.485	24,755,061
2025-10-16	36.450	36.500	35.840	35.948	34.288	241,001
2025-10-15	36.250	36.580	36.250	36.447	34.764	748,593
2025-10-14	35.440	36.050	35.440	35.843	34.188	1,115,608
2025-10-13	35.975	36.090	35.280	35.488	33.849	2,130,967
2025-10-10	35.500	35.980	35.500	35.704	34.056	378,567
2025-10-09	35.430	35.590	35.430	35.501	33.862	149,810
2025-10-08	35.240	35.380	35.120	35.200	33.575	295,140
2025-10-07	35.475	35.513	35.165	35.199	33.574	2,051,232
2025-10-06	35.455	35.760	35.410	35.630	33.985	57,974,551
2025-10-03	35.600	35.770	35.440	35.629	33.984	178,193
2025-10-02	35.810	35.980	35.500	35.771	34.119	284,833
2025-10-01	35.855	36.090	35.790	35.907	34.249	15,913,610
2025-09-30	35.470	35.890	35.360	35.635	33.990	249,990
2025-09-29	35.520	35.690	35.420	35.506	33.867	117,850
2025-09-26	35.490	35.670	35.300	35.615	33.971	120,007
2025-09-25	35.330	35.550	35.200	35.462	33.825	1,665,920
2025-09-24	35.165	35.410	34.990	35.107	33.486	949,665
2025-09-23	35.320	35.360	35.010	35.250	33.623	6,377,404
2025-09-22	35.860	35.860	35.220	35.471	33.834	15,832,360
2025-09-19	35.985	36.350	35.930	36.141	34.472	13,719,280
2025-09-18	36.260	36.410	35.950	36.010	34.347	418,158
2025-09-17	35.810	36.260	35.810	36.128	34.460	1,830,536
2025-09-16	36.025	36.160	35.710	35.869	34.212	424,064
2025-09-15	36.030	36.155	35.820	35.945	34.285	3,259,827
2025-09-12	35.680	36.020	35.410	35.801	34.148	415,608
2025-09-11	36.090	36.450	36.040	36.403	34.723	8,683,207
2025-09-10	36.275	36.280	35.900	36.144	34.476	285,245
2025-09-09	35.720	36.240	35.720	36.122	34.455	257,573
2025-09-08	35.815	35.840	35.500	35.637	33.991	1,032,994
2025-09-05	35.720	35.900	35.560	35.784	34.132	279,762
2025-09-04	35.105	35.870	35.080	35.552	33.910	301,066
2025-09-03	35.240	35.270	34.810	34.990	33.375	14,179,030
2025-09-02	35.470	35.490	35.190	35.295	33.665	995,906
2025-09-01	35.380	35.520	35.270	35.373	33.740	2,743,873
2025-08-29	35.070	35.325	35.020	35.137	33.515	2,052,939
2025-08-28	35.620	35.640	34.970	35.037	33.420	155,929
2025-08-27	35.440	35.530	35.320	35.397	33.763	184,238
2025-08-26	35.630	35.640	35.375	35.585	33.942	50,129,020
2025-08-22	35.885	36.070	35.820	35.925	34.266	467,427
2025-08-21	35.770	35.920	35.490	35.756	34.105	615,499
2025-08-20	35.450	35.870	35.410	35.505	33.866	924,130
2025-08-19	35.605	35.620	35.340	35.470	33.832	156,214
2025-08-18	35.370	35.580	35.350	35.527	33.887	403,971
2025-08-15	35.220	35.340	34.910	35.076	33.457	20,060,471
2025-08-14	34.465	35.130	34.290	34.825	33.217	275,162
2025-08-13	34.485	34.640	34.370	34.493	32.901	616,001
2025-08-12	34.630	34.740	34.390	34.618	33.020	13,584,210
2025-08-11	34.620	34.640	34.350	34.471	32.880	24,979,750
2025-08-08	34.680	34.990	34.510	34.642	33.042	8,294,431
2025-08-07	35.340	35.390	34.610	34.943	33.330	743,442
2025-08-06	35.185	35.520	35.040	35.480	33.842	15,431,520
2025-08-05	35.250	35.330	35.080	35.223	33.597	5,941,041

← NewerPage 5 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.