Telia Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	36.340	36.650	36.150	36.434	34.260	2,269,765
2025-05-02	36.350	36.360	35.920	36.168	34.010	824,662
2025-04-30	35.715	36.150	35.585	35.823	33.685	9,995,534
2025-04-29	35.565	35.720	35.350	35.610	33.485	23,259,500
2025-04-28	35.470	35.520	35.150	35.415	33.302	1,288,861
2025-04-25	35.280	35.450	35.070	35.276	33.171	4,723,968
2025-04-24	35.845	35.990	35.220	35.500	33.382	32,328,109
2025-04-23	35.820	35.830	34.910	35.210	33.109	2,125,620
2025-04-22	35.360	35.950	35.010	35.950	33.805	30,161,289
2025-04-17	35.485	36.090	35.110	35.168	33.069	720,191
2025-04-16	35.850	36.000	35.090	35.090	32.997	7,962,464
2025-04-15	35.080	35.590	35.050	35.590	33.467	318,928
2025-04-14	34.655	34.980	34.575	34.980	32.893	12,158,790
2025-04-11	34.270	34.420	33.730	34.003	31.975	8,302,343
2025-04-10	34.080	34.220	33.340	33.520	31.520	2,428,745
2025-04-09	33.295	33.490	32.510	33.300	30.843	3,176,478
2025-04-08	33.935	34.230	33.380	34.030	31.519	11,744,750
2025-04-07	34.405	34.660	32.910	33.846	31.349	1,114,858
2025-04-04	36.990	37.050	35.600	36.070	33.408	5,909,824
2025-04-03	35.925	36.800	35.890	36.311	33.632	4,679,797
2025-04-02	36.410	36.440	35.830	35.982	33.328	1,644,052
2025-04-01	36.320	36.630	36.320	36.459	33.769	29,709,061
2025-03-31	36.220	36.370	35.900	36.219	33.547	1,106,376
2025-03-28	35.750	36.130	35.700	35.954	33.302	183,240
2025-03-27	35.725	35.840	35.450	35.630	33.001	586,148
2025-03-26	35.635	35.670	35.400	35.640	33.011	164,138
2025-03-25	35.295	35.650	35.090	35.580	32.955	2,841,081
2025-03-24	35.675	35.750	35.290	35.510	32.890	547,418
2025-03-21	35.345	35.751	35.240	35.614	32.986	165,376
2025-03-20	35.485	35.580	35.140	35.237	32.637	5,086,208
2025-03-19	35.875	35.920	35.390	35.457	32.841	983,904
2025-03-18	35.675	35.970	35.430	35.840	33.196	17,734,199
2025-03-17	35.375	35.870	35.160	35.690	33.057	1,022,185
2025-03-14	35.855	36.270	35.780	35.950	33.298	584,948
2025-03-13	35.715	36.090	35.670	35.939	33.287	10,730,590
2025-03-12	35.700	36.150	35.530	35.870	33.224	587,602
2025-03-11	35.325	36.050	35.310	35.739	33.103	1,560,667
2025-03-10	34.850	35.420	34.800	35.320	32.714	5,234,170
2025-03-07	34.400	34.950	34.270	34.830	32.260	631,115
2025-03-06	34.600	34.795	34.130	34.489	31.944	1,297,629
2025-03-05	34.840	34.860	34.440	34.643	32.087	1,064,911
2025-03-04	35.005	35.280	34.835	35.063	32.476	2,215,427
2025-03-03	34.955	35.930	34.550	34.787	32.220	1,544,913
2025-02-28	35.305	35.440	34.980	35.000	32.418	840,795
2025-02-27	34.860	35.530	34.160	35.267	32.665	1,261,214
2025-02-26	34.505	34.930	34.410	34.529	31.982	1,275,792
2025-02-25	35.060	35.310	34.740	34.961	32.381	10,851,460
2025-02-24	34.100	34.750	34.100	34.650	32.093	499,218
2025-02-21	33.890	34.170	33.890	34.060	31.547	611,475
2025-02-20	33.805	34.035	33.800	33.940	31.436	7,203,458
2025-02-19	33.870	34.050	33.640	33.989	31.481	759,112
2025-02-18	33.850	33.950	33.700	33.898	31.397	20,524,750
2025-02-17	33.780	33.930	33.750	33.860	31.362	396,066
2025-02-14	34.060	34.130	33.580	33.732	31.243	909,128
2025-02-13	34.070	34.170	33.900	34.080	31.566	6,754,494
2025-02-12	33.870	34.150	33.840	34.006	31.497	26,382,250
2025-02-11	33.815	33.940	33.710	33.829	31.333	1,104,618
2025-02-10	33.540	34.090	33.540	33.821	31.326	835,357
2025-02-07	33.455	33.610	32.800	33.503	31.031	494,982
2025-02-06	33.005	33.650	33.000	33.418	30.953	1,520,436

← NewerPage 7 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.