Telia Company AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 30.960 | 31.070 | 30.750 | 30.850 | 27.715 | 6,224,831 |
| 2024-08-20 | 31.200 | 31.250 | 30.720 | 30.960 | 27.814 | 9,024,840 |
| 2024-08-19 | 31.340 | 31.440 | 31.190 | 31.200 | 28.030 | 7,288,654 |
| 2024-08-16 | 31.090 | 31.350 | 31.060 | 31.340 | 28.156 | 6,628,262 |
| 2024-08-15 | 31.350 | 31.460 | 30.980 | 31.090 | 27.931 | 7,652,111 |
| 2024-08-14 | 31.150 | 31.330 | 30.960 | 31.330 | 28.147 | 6,411,181 |
| 2024-08-13 | 30.910 | 31.130 | 30.830 | 31.130 | 27.967 | 5,388,669 |
| 2024-08-12 | 30.970 | 31.000 | 30.550 | 30.910 | 27.769 | 6,272,085 |
| 2024-08-09 | 30.890 | 31.160 | 30.790 | 30.850 | 27.715 | 9,287,979 |
| 2024-08-08 | 30.800 | 31.020 | 30.630 | 30.910 | 27.769 | 7,528,979 |
| 2024-08-07 | 30.680 | 30.900 | 30.380 | 30.800 | 27.671 | 10,184,050 |
| 2024-08-06 | 30.510 | 30.790 | 30.090 | 30.410 | 27.320 | 8,968,517 |
| 2024-08-05 | 30.490 | 31.000 | 30.250 | 30.390 | 27.302 | 15,583,050 |
| 2024-08-02 | 31.040 | 31.580 | 30.960 | 31.420 | 28.228 | 10,702,190 |
| 2024-08-01 | 31.180 | 31.260 | 30.780 | 31.100 | 27.940 | 7,454,243 |
| 2024-07-31 | 31.600 | 31.750 | 31.130 | 31.130 | 27.967 | 13,112,250 |
| 2024-07-30 | 32.200 | 32.390 | 32.060 | 32.320 | 28.587 | 7,860,793 |
| 2024-07-29 | 32.000 | 32.350 | 32.000 | 32.110 | 28.401 | 11,451,400 |
| 2024-07-26 | 31.940 | 32.030 | 31.700 | 31.990 | 28.295 | 6,673,620 |
| 2024-07-25 | 31.160 | 31.960 | 31.150 | 31.960 | 28.269 | 16,633,141 |
| 2024-07-24 | 31.110 | 31.250 | 30.980 | 31.160 | 27.561 | 7,615,306 |
| 2024-07-23 | 31.070 | 31.180 | 30.880 | 31.140 | 27.543 | 8,665,468 |
| 2024-07-22 | 30.570 | 31.160 | 30.510 | 31.080 | 27.490 | 12,545,620 |
| 2024-07-19 | 30.530 | 30.760 | 30.120 | 30.540 | 27.013 | 10,852,280 |
| 2024-07-18 | 29.470 | 30.650 | 29.390 | 30.630 | 27.092 | 30,811,539 |
| 2024-07-17 | 28.420 | 28.630 | 28.170 | 28.630 | 25.323 | 9,912,309 |
| 2024-07-16 | 28.470 | 28.600 | 28.340 | 28.490 | 25.199 | 7,637,273 |
| 2024-07-15 | 28.320 | 28.510 | 28.280 | 28.510 | 25.217 | 6,230,447 |
| 2024-07-12 | 28.360 | 28.470 | 28.130 | 28.340 | 25.067 | 7,684,398 |
| 2024-07-11 | 28.170 | 28.320 | 27.980 | 28.280 | 25.014 | 8,076,305 |
| 2024-07-10 | 28.050 | 28.350 | 27.550 | 28.130 | 24.881 | 9,821,568 |
| 2024-07-09 | 28.600 | 28.720 | 28.060 | 28.110 | 24.863 | 10,045,780 |
| 2024-07-08 | 28.720 | 28.940 | 28.520 | 28.520 | 25.226 | 8,354,191 |
| 2024-07-05 | 28.690 | 28.880 | 28.640 | 28.690 | 25.376 | 5,174,811 |
| 2024-07-04 | 28.590 | 28.770 | 28.540 | 28.690 | 25.376 | 4,125,042 |
| 2024-07-03 | 28.560 | 28.800 | 28.530 | 28.560 | 25.261 | 7,654,774 |
| 2024-07-02 | 28.870 | 28.870 | 28.540 | 28.560 | 25.261 | 5,506,095 |
| 2024-07-01 | 28.440 | 28.900 | 28.440 | 28.870 | 25.535 | 8,353,840 |
| 2024-06-28 | 28.300 | 28.480 | 28.180 | 28.430 | 25.146 | 7,047,449 |
| 2024-06-27 | 28.170 | 28.340 | 27.990 | 28.230 | 24.969 | 6,898,262 |
| 2024-06-26 | 27.990 | 28.360 | 27.920 | 28.100 | 24.854 | 10,533,400 |
| 2024-06-25 | 27.950 | 28.070 | 27.800 | 27.930 | 24.704 | 8,944,590 |
| 2024-06-24 | 27.140 | 28.040 | 27.130 | 28.040 | 24.801 | 13,967,080 |
| 2024-06-20 | 27.060 | 27.260 | 26.960 | 27.260 | 24.111 | 14,484,970 |
| 2024-06-19 | 26.830 | 27.150 | 26.810 | 27.050 | 23.926 | 7,930,132 |
| 2024-06-18 | 26.670 | 26.870 | 26.650 | 26.830 | 23.731 | 4,899,295 |
| 2024-06-17 | 26.840 | 27.100 | 26.420 | 26.650 | 23.572 | 11,413,630 |
| 2024-06-14 | 27.040 | 27.080 | 26.720 | 26.760 | 23.669 | 10,888,460 |
| 2024-06-13 | 26.790 | 27.020 | 26.600 | 27.000 | 23.881 | 13,028,780 |
| 2024-06-12 | 26.930 | 27.100 | 26.820 | 26.820 | 23.722 | 8,435,572 |
| 2024-06-11 | 27.110 | 27.220 | 26.530 | 26.870 | 23.766 | 9,547,517 |
| 2024-06-10 | 27.230 | 27.370 | 27.030 | 27.110 | 23.979 | 8,902,755 |
| 2024-06-07 | 27.300 | 27.340 | 27.080 | 27.260 | 24.111 | 8,362,015 |
| 2024-06-05 | 27.430 | 27.790 | 27.350 | 27.350 | 24.191 | 9,361,520 |
| 2024-06-04 | 27.300 | 27.450 | 27.170 | 27.340 | 24.182 | 9,482,630 |
| 2024-06-03 | 27.290 | 27.520 | 27.190 | 27.340 | 24.182 | 10,875,790 |
| 2024-05-31 | 27.130 | 27.270 | 26.950 | 27.250 | 24.103 | 16,734,830 |
| 2024-05-30 | 26.610 | 27.090 | 26.570 | 27.030 | 23.908 | 5,817,748 |
| 2024-05-29 | 26.720 | 27.170 | 26.610 | 26.610 | 23.536 | 12,513,280 |
| 2024-05-28 | 26.770 | 26.800 | 26.480 | 26.650 | 23.572 | 7,490,753 |
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.