Telia Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	32.775	33.570	32.140	32.706	29.829	1,150,428
2025-02-04	32.595	32.840	32.480	32.745	29.865	15,342,390
2025-02-03	32.435	32.810	32.340	32.659	29.787	23,753,150
2025-01-31	31.630	32.880	31.630	32.725	29.847	996,156
2025-01-30	30.960	31.900	30.770	31.448	28.683	15,382,490
2025-01-29	31.890	32.460	31.850	32.355	29.510	14,613,160
2025-01-28	31.750	32.330	31.750	32.104	29.281	28,627,109
2025-01-27	31.310	32.000	31.190	31.854	29.053	9,510,479
2025-01-24	31.605	31.610	31.250	31.378	28.618	609,299
2025-01-23	31.215	31.640	31.200	31.472	28.705	15,948,140
2025-01-22	31.520	31.570	31.060	31.187	28.445	529,928
2025-01-21	31.315	31.550	31.010	31.366	28.607	379,361
2025-01-20	31.605	31.620	31.310	31.435	28.670	421,438
2025-01-17	31.125	31.690	31.030	31.536	28.762	676,056
2025-01-16	30.685	31.180	30.460	30.767	28.061	473,270
2025-01-15	30.340	30.710	30.340	30.521	27.837	377,384
2025-01-14	30.410	30.410	30.080	30.200	27.544	353,635
2025-01-13	30.245	30.670	30.210	30.504	27.821	1,232,857
2025-01-10	30.640	30.660	30.240	30.358	27.688	919,649
2025-01-09	30.590	30.740	30.400	30.628	27.934	398,134
2025-01-08	30.660	30.830	30.320	30.507	27.824	389,555
2025-01-07	31.010	31.010	30.490	30.750	28.046	293,651
2025-01-03	31.230	31.390	31.070	31.195	28.452	248,447
2025-01-02	30.810	31.210	30.700	31.190	28.447	397,847
2024-12-30	30.685	30.840	30.110	30.590	27.900	1,605,272
2024-12-27	30.400	30.780	30.280	30.517	27.833	283,376
2024-12-23	30.175	30.500	30.070	30.251	27.591	475,616
2024-12-20	30.205	30.210	29.600	30.180	27.526	1,003,319
2024-12-19	30.285	30.490	30.090	30.260	27.599	547,127
2024-12-18	30.370	30.480	30.260	30.372	27.701	448,552
2024-12-17	30.275	30.660	30.210	30.347	27.679	1,302,560
2024-12-16	30.570	30.580	30.380	30.414	27.739	440,143
2024-12-13	30.570	30.660	30.480	30.543	27.857	375,603
2024-12-12	30.780	30.780	30.430	30.520	27.836	97,591,484
2024-12-11	31.030	31.220	30.750	30.986	28.261	278,258
2024-12-10	31.345	31.500	30.950	31.330	28.575	445,984
2024-12-09	31.840	31.900	31.400	31.480	28.712	309,253
2024-12-06	31.890	32.040	31.770	31.810	29.013	245,975
2024-12-05	31.655	31.850	31.060	31.850	29.049	4,484,159
2024-12-04	31.780	31.780	31.560	31.670	28.885	311,620
2024-12-03	31.730	31.900	31.090	31.880	29.076	425,813
2024-12-02	31.780	32.060	31.640	31.800	29.004	281,628
2024-11-29	32.050	32.200	31.810	31.950	29.140	313,364
2024-11-28	31.875	32.160	31.280	32.160	29.332	241,212
2024-11-27	31.615	32.360	31.520	31.930	29.122	217,615
2024-11-26	31.775	31.840	31.550	31.620	28.839	1,825,915
2024-11-25	31.720	31.830	31.500	31.820	29.022	9,248,946
2024-11-22	31.250	31.710	31.250	31.680	28.894	193,241
2024-11-21	31.405	31.430	31.090	31.280	28.529	105,889
2024-11-20	31.290	31.510	31.240	31.450	28.684	122,479
2024-11-19	31.250	31.720	30.970	31.330	28.575	15,874,370
2024-11-18	30.770	30.880	30.600	30.800	28.091	53,504,328
2024-11-15	30.740	30.900	30.460	30.600	27.909	3,776,362
2024-11-14	30.540	30.850	30.190	30.850	28.137	763,926
2024-11-13	30.095	30.620	30.060	30.570	27.882	46,783,406
2024-11-12	30.580	30.590	30.080	30.080	27.435	59,480,910
2024-11-11	30.880	30.930	30.440	30.640	27.946	4,203,051
2024-11-08	30.780	30.950	30.530	30.740	28.037	241,290
2024-11-07	30.885	31.210	30.720	30.770	28.064	409,359
2024-11-06	31.690	31.700	30.850	30.850	28.137	20,338,359

← NewerPage 8 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.