Telia Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	34.895	35.215	34.890	34.975	33.360	628,474
2025-08-01	34.510	34.800	34.500	34.690	33.088	528,133
2025-07-31	34.655	34.730	34.410	34.662	33.062	8,010,100
2025-07-30	34.445	34.710	34.335	34.670	33.069	539,837
2025-07-29	34.700	35.350	34.530	35.350	33.241	2,774,980
2025-07-28	35.740	35.740	34.640	34.798	32.722	3,385,058
2025-07-25	35.755	35.770	35.370	35.450	33.335	24,184,160
2025-07-24	35.915	36.130	35.680	35.895	33.753	8,982,167
2025-07-23	35.940	35.960	35.620	35.775	33.641	278,508
2025-07-22	35.320	35.800	35.300	35.695	33.566	20,656,289
2025-07-21	34.940	35.145	34.640	34.963	32.877	172,223
2025-07-18	34.305	35.230	34.280	34.784	32.709	5,701,190
2025-07-17	33.245	33.590	33.190	33.465	31.469	12,343,520
2025-07-16	33.120	33.320	33.070	33.212	31.231	230,791
2025-07-15	33.085	33.350	33.070	33.270	31.285	20,870,811
2025-07-14	33.145	33.270	33.030	33.110	31.135	1,559,900
2025-07-11	33.430	33.590	33.100	33.228	31.245	172,341
2025-07-10	33.585	33.610	33.345	33.430	31.436	1,128,962
2025-07-09	33.930	34.045	33.510	33.706	31.695	635,409
2025-07-08	34.400	34.420	33.840	33.930	31.906	5,358,858
2025-07-07	34.565	34.730	34.290	34.336	32.287	1,064,129
2025-07-04	34.610	34.690	34.465	34.583	32.519	412,136
2025-07-03	34.250	34.580	34.235	34.491	32.433	6,316,323
2025-07-02	34.400	34.440	34.190	34.290	32.244	204,826
2025-07-01	34.060	34.450	34.060	34.246	32.203	2,179,709
2025-06-30	34.145	34.190	33.720	33.899	31.876	1,433,908
2025-06-27	34.080	34.110	33.770	33.929	31.905	932,293
2025-06-26	34.310	34.320	33.930	34.173	32.134	1,497,537
2025-06-25	35.350	35.360	34.250	34.440	32.385	2,419,900
2025-06-24	35.265	35.500	35.220	35.334	33.226	5,667,962
2025-06-23	34.735	35.290	34.670	35.098	33.004	1,650,760
2025-06-19	34.870	35.080	34.850	34.946	32.861	2,265,609
2025-06-18	34.740	34.975	34.710	34.955	32.870	2,530,778
2025-06-17	34.970	34.970	34.460	34.635	32.569	1,779,591
2025-06-16	35.290	35.380	34.985	35.204	33.104	2,361,050
2025-06-13	35.525	35.530	35.240	35.433	33.319	2,373,727
2025-06-12	35.510	35.885	35.500	35.733	33.601	2,296,236
2025-06-11	35.430	35.860	35.430	35.722	33.591	800,856
2025-06-10	36.665	36.830	35.420	35.520	33.401	2,353,781
2025-06-09	37.165	37.230	36.870	37.087	34.874	525,498
2025-06-05	36.955	37.160	36.815	37.071	34.859	4,452,572
2025-06-04	36.965	37.155	36.870	37.038	34.829	290,540
2025-06-03	37.250	37.310	36.910	37.030	34.821	2,175,805
2025-06-02	37.090	37.230	36.830	37.056	34.845	1,238,858
2025-05-30	36.935	37.300	36.860	37.010	34.802	8,605,947
2025-05-28	37.330	37.400	36.830	36.840	34.642	247,753
2025-05-27	37.345	37.610	37.270	37.270	35.046	511,543
2025-05-23	37.335	37.450	37.100	37.450	35.216	1,334,451
2025-05-22	37.385	37.460	37.140	37.330	35.103	958,758
2025-05-21	37.335	37.510	37.290	37.344	35.116	614,479
2025-05-20	36.830	37.420	36.830	37.420	35.188	5,235,821
2025-05-19	36.360	36.870	36.240	36.800	34.605	1,159,334
2025-05-16	35.935	36.320	35.740	36.320	34.153	2,225,126
2025-05-15	34.975	35.820	34.890	35.752	33.619	3,062,057
2025-05-14	34.890	35.295	34.840	34.930	32.846	662,586
2025-05-13	35.215	35.270	34.910	34.990	32.902	596,884
2025-05-12	35.860	35.940	34.950	35.085	32.992	1,912,773
2025-05-09	36.190	36.300	35.770	35.890	33.749	571,256
2025-05-08	36.670	36.750	36.080	36.311	34.144	497,351
2025-05-07	36.705	37.480	36.390	36.563	34.382	345,320

← NewerPage 6 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.