Telia Company AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 24.300 | 24.480 | 24.190 | 24.450 | 21.216 | 9,284,250 |
| 2024-02-26 | 24.760 | 24.760 | 24.200 | 24.330 | 21.112 | 11,603,830 |
| 2024-02-23 | 24.720 | 24.770 | 24.170 | 24.520 | 21.277 | 9,363,779 |
| 2024-02-22 | 24.670 | 24.810 | 24.600 | 24.670 | 21.407 | 5,929,772 |
| 2024-02-21 | 24.970 | 25.000 | 24.580 | 24.600 | 21.346 | 7,221,656 |
| 2024-02-20 | 24.620 | 25.050 | 24.530 | 25.000 | 21.693 | 8,441,604 |
| 2024-02-19 | 24.520 | 24.720 | 24.490 | 24.620 | 21.363 | 8,185,556 |
| 2024-02-16 | 24.660 | 24.720 | 24.400 | 24.450 | 21.216 | 10,414,310 |
| 2024-02-15 | 24.380 | 24.740 | 24.320 | 24.660 | 21.398 | 7,795,673 |
| 2024-02-14 | 24.400 | 24.560 | 24.250 | 24.380 | 21.155 | 8,317,758 |
| 2024-02-13 | 24.540 | 24.880 | 24.260 | 24.400 | 21.173 | 8,504,462 |
| 2024-02-12 | 24.240 | 24.560 | 24.180 | 24.470 | 21.233 | 5,608,344 |
| 2024-02-09 | 24.590 | 24.600 | 24.150 | 24.260 | 21.051 | 11,750,540 |
| 2024-02-08 | 24.980 | 25.030 | 24.510 | 24.600 | 21.346 | 12,650,340 |
| 2024-02-07 | 25.460 | 25.630 | 24.950 | 25.020 | 21.711 | 10,055,480 |
| 2024-02-06 | 25.490 | 25.510 | 25.290 | 25.460 | 22.092 | 10,214,020 |
| 2024-02-05 | 25.880 | 26.140 | 25.490 | 25.510 | 22.136 | 9,030,848 |
| 2024-02-02 | 26.260 | 26.390 | 25.860 | 25.880 | 22.457 | 7,465,339 |
| 2024-02-01 | 26.970 | 27.020 | 26.720 | 26.720 | 22.752 | 9,806,380 |
| 2024-01-31 | 26.550 | 27.180 | 26.480 | 26.880 | 22.888 | 14,564,630 |
| 2024-01-30 | 26.610 | 26.750 | 26.290 | 26.460 | 22.530 | 10,944,160 |
| 2024-01-29 | 27.000 | 27.270 | 26.590 | 26.630 | 22.675 | 14,796,180 |
| 2024-01-26 | 25.030 | 27.050 | 24.940 | 26.940 | 22.939 | 44,348,328 |
| 2024-01-25 | 26.870 | 27.060 | 26.660 | 27.000 | 22.990 | 9,533,612 |
| 2024-01-24 | 27.170 | 27.250 | 26.380 | 26.890 | 22.897 | 18,983,850 |
| 2024-01-23 | 27.040 | 27.520 | 26.550 | 27.050 | 23.033 | 15,521,610 |
| 2024-01-22 | 27.070 | 27.180 | 26.540 | 26.910 | 22.914 | 11,133,960 |
| 2024-01-19 | 27.070 | 27.210 | 26.980 | 27.050 | 23.033 | 7,102,186 |
| 2024-01-18 | 27.190 | 27.230 | 26.950 | 27.060 | 23.041 | 8,480,704 |
| 2024-01-17 | 27.260 | 27.450 | 27.070 | 27.190 | 23.152 | 7,488,575 |
| 2024-01-16 | 27.610 | 27.620 | 27.180 | 27.360 | 23.297 | 8,853,909 |
| 2024-01-15 | 27.450 | 27.620 | 27.380 | 27.610 | 23.510 | 5,812,454 |
| 2024-01-12 | 27.190 | 27.430 | 27.120 | 27.400 | 23.331 | 6,207,166 |
| 2024-01-11 | 27.310 | 27.340 | 26.980 | 27.300 | 23.246 | 7,379,844 |
| 2024-01-10 | 27.400 | 27.400 | 26.940 | 27.180 | 23.143 | 8,080,123 |
| 2024-01-09 | 27.470 | 27.720 | 27.300 | 27.440 | 23.365 | 10,842,110 |
| 2024-01-08 | 27.140 | 27.210 | 26.790 | 27.190 | 23.152 | 8,882,436 |
| 2024-01-05 | 26.840 | 27.150 | 26.840 | 27.130 | 23.101 | 6,376,529 |
| 2024-01-04 | 26.510 | 26.910 | 26.500 | 26.910 | 22.914 | 8,177,917 |
| 2024-01-03 | 26.600 | 26.760 | 26.380 | 26.490 | 22.556 | 10,733,960 |
| 2024-01-02 | 25.800 | 26.500 | 25.790 | 26.410 | 22.488 | 9,926,496 |
| 2023-12-29 | 25.600 | 25.730 | 25.580 | 25.730 | 21.909 | 7,848,542 |
| 2023-12-28 | 25.700 | 25.840 | 25.540 | 25.620 | 21.815 | 6,421,431 |
| 2023-12-27 | 25.480 | 25.710 | 25.480 | 25.680 | 21.866 | 7,968,731 |
| 2023-12-22 | 25.340 | 25.690 | 25.320 | 25.620 | 21.815 | 9,109,748 |
| 2023-12-21 | 25.570 | 25.600 | 25.210 | 25.290 | 21.534 | 7,781,571 |
| 2023-12-20 | 25.310 | 25.640 | 25.280 | 25.630 | 21.824 | 14,222,240 |
| 2023-12-19 | 25.560 | 25.650 | 25.180 | 25.330 | 21.568 | 14,756,130 |
| 2023-12-18 | 25.690 | 25.800 | 25.520 | 25.520 | 21.730 | 11,881,190 |
| 2023-12-15 | 26.190 | 26.270 | 25.730 | 25.730 | 21.909 | 19,893,260 |
| 2023-12-14 | 25.930 | 26.460 | 25.790 | 26.200 | 22.309 | 20,202,869 |
| 2023-12-13 | 26.000 | 26.080 | 25.710 | 25.780 | 21.951 | 14,624,700 |
| 2023-12-12 | 26.250 | 26.300 | 26.010 | 26.010 | 22.147 | 10,985,680 |
| 2023-12-11 | 26.120 | 26.290 | 25.970 | 26.210 | 22.318 | 12,419,740 |
| 2023-12-08 | 26.180 | 26.400 | 26.040 | 26.100 | 22.224 | 9,969,804 |
| 2023-12-07 | 25.860 | 26.260 | 25.840 | 26.090 | 22.215 | 14,280,800 |
| 2023-12-06 | 25.510 | 25.850 | 25.410 | 25.800 | 21.968 | 9,429,457 |
| 2023-12-05 | 25.550 | 25.580 | 25.370 | 25.480 | 21.696 | 10,787,020 |
| 2023-12-04 | 25.760 | 25.980 | 25.540 | 25.540 | 21.747 | 11,659,610 |
| 2023-12-01 | 25.030 | 25.370 | 24.900 | 25.280 | 21.526 | 12,832,770 |
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.