Telia Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	32.030	32.280	31.720	31.830	29.031	229,227
2024-11-04	32.185	32.220	31.890	32.050	29.232	20,739,930
2024-11-01	31.080	32.200	31.080	32.190	29.359	269,090
2024-10-31	31.035	31.050	30.740	30.960	28.237	936,712
2024-10-30	31.965	32.590	31.140	31.150	28.411	859,381
2024-10-29	32.365	32.620	32.280	32.555	29.236	628,377
2024-10-28	32.390	32.430	32.090	32.346	29.048	747,234
2024-10-25	31.950	32.450	31.950	32.100	28.827	979,897
2024-10-24	32.515	32.570	31.860	32.086	28.815	4,827,070
2024-10-23	31.385	31.480	31.090	31.274	28.086	8,748,540
2024-10-22	31.845	31.850	31.330	31.451	28.244	548,341
2024-10-21	32.095	32.100	31.860	32.025	28.760	77,115,375
2024-10-18	32.160	32.160	31.830	32.030	28.765	426,725
2024-10-17	32.505	32.600	32.160	32.188	28.906	27,853,670
2024-10-16	32.445	32.600	32.080	32.283	28.992	3,265,713
2024-10-15	32.395	32.620	32.100	32.370	29.070	10,393,710
2024-10-14	32.185	32.370	32.080	32.280	28.989	611,808
2024-10-11	32.590	32.590	32.140	32.190	28.908	229,828
2024-10-10	32.810	32.990	32.570	32.590	29.268	14,335,140
2024-10-09	32.760	33.000	32.590	32.702	29.368	406,526
2024-10-08	32.570	32.760	32.440	32.639	29.312	710,512
2024-10-07	32.600	32.630	32.380	32.479	29.168	515,046
2024-10-04	32.495	32.800	31.890	32.540	29.223	724,208
2024-10-03	32.530	32.700	32.310	32.483	29.171	14,717,440
2024-10-02	32.925	33.200	32.570	32.864	29.514	652,762
2024-10-01	32.860	32.920	32.450	32.805	29.460	757,153
2024-09-30	32.715	33.070	32.710	32.982	29.619	710,168
2024-09-27	33.600	33.720	32.620	32.800	29.456	9,271,649
2024-09-26	34.285	34.320	33.710	33.780	30.336	33,907,699
2024-09-25	33.830	34.310	33.730	34.120	30.642	2,303,223
2024-09-24	33.715	33.860	33.450	33.695	30.260	49,137,301
2024-09-23	33.840	34.100	33.760	33.850	30.399	2,430,855
2024-09-20	33.370	33.990	33.370	33.720	30.282	11,495,880
2024-09-19	33.590	33.690	33.200	33.380	29.977	603,121
2024-09-18	33.565	33.780	33.400	33.690	30.255	5,417,186
2024-09-17	33.535	33.900	33.430	33.600	30.175	10,571,730
2024-09-16	32.895	33.190	32.760	33.046	29.677	4,318,272
2024-09-13	33.085	33.270	32.940	33.182	29.799	1,293,578
2024-09-12	33.525	33.540	33.020	33.156	29.775	4,381,054
2024-09-11	33.600	33.620	33.060	33.220	29.833	300,961
2024-09-10	33.760	33.860	33.580	33.610	30.184	336,827
2024-09-09	33.305	33.820	33.110	33.730	30.291	4,559,989
2024-09-06	33.280	33.520	33.220	33.411	30.004	2,125,393
2024-09-05	32.680	33.340	32.440	33.340	29.941	1,264,969
2024-09-04	32.305	32.780	31.720	32.760	29.420	1,118,615
2024-09-03	32.475	32.810	32.250	32.680	29.348	4,998,174
2024-09-02	32.000	32.370	32.000	32.360	29.061	387,857
2024-08-30	31.660	31.870	31.660	31.840	28.594	550,850
2024-08-29	31.505	31.650	31.340	31.390	28.190	388,344
2024-08-28	31.325	31.510	31.310	31.510	28.298	432,523
2024-08-27	31.290	31.520	31.210	31.400	28.199	580,945
2024-08-23	31.015	31.270	30.950	31.270	28.082	301,728
2024-08-22	30.820	31.020	30.820	30.820	27.678	8,839,028
2024-08-21	30.980	31.070	30.750	30.850	27.705	4,964,148
2024-08-20	31.060	31.060	30.710	30.960	27.804	383,150
2024-08-19	31.330	31.430	31.190	31.200	28.019	900,006
2024-08-16	31.080	31.350	31.080	31.140	27.965	463,010
2024-08-15	31.350	31.440	30.990	31.090	27.920	437,820
2024-08-14	31.160	31.330	30.970	31.330	28.136	4,769,153
2024-08-13	30.915	31.130	30.880	31.130	27.956	532,239

← NewerPage 9 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.