Telia Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	25.030	25.370	24.900	25.280	21.526	12,832,770
2023-11-30	25.000	25.260	24.850	24.900	21.202	27,524,369
2023-11-29	24.700	25.060	24.660	24.920	21.219	12,379,040
2023-11-28	24.910	24.950	24.690	24.780	21.100	7,999,966
2023-11-27	24.680	24.980	24.590	24.950	21.245	7,740,644
2023-11-24	24.500	24.680	24.420	24.680	21.015	7,836,544
2023-11-23	24.530	24.700	24.340	24.510	20.870	13,270,560
2023-11-22	24.120	24.360	24.090	24.120	20.538	13,107,960
2023-11-21	24.170	24.220	23.880	24.080	20.504	10,879,760
2023-11-20	23.970	24.260	23.970	24.150	20.563	7,640,418
2023-11-17	23.980	24.330	23.920	24.160	20.572	10,824,730
2023-11-16	24.110	24.170	23.890	23.980	20.419	13,148,380
2023-11-15	24.240	24.380	23.960	24.100	20.521	17,704,779
2023-11-14	24.150	24.260	23.720	24.240	20.640	11,447,740
2023-11-13	24.210	24.340	24.020	24.150	20.563	7,925,780
2023-11-10	24.340	24.390	23.950	24.080	20.504	8,969,253
2023-11-09	24.170	24.630	24.080	24.380	20.759	9,597,696
2023-11-08	24.460	24.480	24.130	24.170	20.580	7,613,988
2023-11-07	24.620	24.810	24.440	24.520	20.879	6,260,270
2023-11-06	24.580	24.690	24.420	24.620	20.964	9,436,562
2023-11-03	24.080	24.890	24.080	24.660	20.998	8,817,993
2023-11-02	23.480	24.050	23.470	24.050	20.478	10,493,170
2023-11-01	23.740	23.750	23.230	23.480	19.993	12,228,880
2023-10-31	23.780	23.830	23.410	23.610	20.104	14,938,170
2023-10-30	23.740	23.940	23.630	23.660	20.146	9,783,608
2023-10-27	24.030	24.370	23.700	23.780	20.248	11,569,430
2023-10-26	23.770	24.110	23.660	23.980	20.419	14,543,990
2023-10-25	24.200	24.280	23.720	23.840	20.299	11,148,360
2023-10-24	24.860	24.860	24.470	24.770	20.666	11,594,100
2023-10-23	25.530	25.770	24.730	24.860	20.741	16,047,870
2023-10-20	25.240	25.670	25.130	25.470	21.250	23,475,619
2023-10-19	25.350	26.380	24.780	25.370	21.166	60,198,699
2023-10-18	23.120	23.680	23.020	23.520	19.623	21,550,750
2023-10-17	23.500	23.640	23.070	23.110	19.281	12,749,320
2023-10-16	23.590	23.730	23.320	23.480	19.589	11,451,930
2023-10-13	23.930	24.000	23.570	23.630	19.715	12,061,860
2023-10-12	23.850	23.940	23.610	23.730	19.798	18,017,119
2023-10-11	23.510	23.770	23.500	23.710	19.781	12,428,720
2023-10-10	23.290	23.740	23.290	23.630	19.715	12,715,720
2023-10-09	22.980	23.200	22.850	23.190	19.347	11,645,390
2023-10-06	22.820	23.050	22.780	23.000	19.189	9,037,857
2023-10-05	22.620	22.920	22.540	22.760	18.989	10,611,970
2023-10-04	22.220	22.800	22.190	22.600	18.855	12,185,490
2023-10-03	22.730	22.770	22.210	22.300	18.605	14,066,060
2023-10-02	22.570	22.840	22.570	22.730	18.964	14,128,680
2023-09-29	22.100	22.720	22.010	22.570	18.830	16,894,990
2023-09-28	22.320	22.350	21.970	22.120	18.455	10,043,970
2023-09-27	22.660	22.710	22.330	22.340	18.638	11,959,600
2023-09-26	22.900	23.030	22.660	22.730	18.964	13,456,040
2023-09-25	23.700	23.830	22.850	22.910	19.114	13,253,530
2023-09-22	23.870	23.970	23.620	23.700	19.773	15,858,630
2023-09-21	23.300	24.140	23.140	23.890	19.931	21,664,689
2023-09-20	22.950	23.540	22.930	23.380	19.506	18,565,279
2023-09-19	22.630	22.880	22.530	22.800	19.022	11,920,990
2023-09-18	22.590	22.720	22.350	22.630	18.880	11,402,780
2023-09-15	22.510	22.960	22.410	22.590	18.847	34,887,121
2023-09-14	22.220	22.620	22.220	22.580	18.839	14,240,290
2023-09-13	22.400	22.500	22.180	22.220	18.538	7,948,259
2023-09-12	22.190	22.460	22.160	22.430	18.713	9,828,964
2023-09-11	22.150	22.260	21.980	22.070	18.413	8,469,559

← NewerPage 13 of 22 · 1,261 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.