Telia Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	21.880	22.210	21.700	22.160	18.488	11,133,600
2023-09-06	22.110	22.300	21.900	22.040	18.388	9,550,732
2023-09-05	22.070	22.110	21.930	21.980	18.338	7,655,513
2023-09-04	22.390	22.400	22.040	22.040	18.388	8,428,942
2023-09-01	22.030	22.580	21.940	22.390	18.680	16,434,320
2023-08-31	21.850	22.180	21.840	22.110	18.446	24,825,410
2023-08-30	21.970	22.060	21.790	21.820	18.204	7,997,546
2023-08-29	21.620	21.990	21.610	21.940	18.305	8,984,755
2023-08-28	21.510	21.640	21.400	21.640	18.054	5,448,536
2023-08-25	21.260	21.620	21.230	21.480	17.921	6,055,040
2023-08-24	21.470	21.590	21.270	21.290	17.762	8,128,003
2023-08-23	21.070	21.510	21.060	21.450	17.896	10,004,510
2023-08-22	21.110	21.270	20.980	21.030	17.545	8,194,360
2023-08-21	21.300	21.370	21.040	21.060	17.570	9,643,775
2023-08-18	21.250	21.440	21.190	21.320	17.787	8,329,456
2023-08-17	21.310	21.320	21.170	21.250	17.729	5,902,658
2023-08-16	21.250	21.360	21.230	21.310	17.779	6,211,752
2023-08-15	21.550	21.580	21.270	21.280	17.754	8,136,882
2023-08-14	21.670	21.690	21.530	21.550	17.979	6,350,848
2023-08-11	21.720	21.900	21.590	21.670	18.079	7,736,774
2023-08-10	21.290	21.760	21.260	21.760	18.154	13,091,530
2023-08-09	21.250	21.440	21.230	21.320	17.787	7,423,075
2023-08-08	21.250	21.390	21.120	21.220	17.704	9,811,387
2023-08-07	21.610	21.620	21.210	21.250	17.729	13,540,990
2023-08-04	21.650	21.720	21.440	21.610	18.029	10,758,720
2023-08-03	21.770	21.920	21.570	21.610	18.029	15,093,060
2023-08-02	22.210	22.210	21.770	21.770	18.163	15,720,210
2023-08-01	22.630	22.820	22.150	22.150	18.480	21,298,131
2023-07-31	23.000	23.160	22.450	22.630	18.880	30,208,359
2023-07-28	23.760	23.840	23.630	23.690	19.765	11,330,430
2023-07-27	24.620	24.720	24.260	24.300	19.856	11,508,070
2023-07-26	24.300	24.600	24.220	24.590	20.093	9,853,821
2023-07-25	24.370	24.430	24.250	24.250	19.816	7,918,791
2023-07-24	23.980	24.430	23.980	24.370	19.914	9,011,283
2023-07-21	24.530	24.600	23.710	23.980	19.595	17,080,131
2023-07-20	23.770	24.530	23.620	24.530	20.044	16,354,960
2023-07-19	23.940	24.430	23.940	24.290	19.848	11,296,210
2023-07-18	23.760	23.930	23.130	23.860	19.497	15,968,310
2023-07-17	24.090	24.310	24.020	24.020	19.628	9,175,142
2023-07-14	24.300	24.400	24.070	24.070	19.668	6,512,122
2023-07-13	24.290	24.380	24.140	24.180	19.758	6,046,336
2023-07-12	24.010	24.330	23.910	24.290	19.848	7,199,309
2023-07-11	24.000	24.020	23.760	23.990	19.603	7,479,055
2023-07-10	24.300	24.320	23.980	23.980	19.595	8,702,077
2023-07-07	24.110	24.390	24.080	24.300	19.856	8,326,064
2023-07-06	24.100	24.530	23.920	24.100	19.693	13,498,510
2023-07-05	24.280	24.350	24.020	24.140	19.726	9,313,871
2023-07-04	23.790	24.210	23.790	24.060	19.660	5,622,994
2023-07-03	23.680	24.110	23.670	23.880	19.513	6,968,304
2023-06-30	23.670	23.940	23.640	23.650	19.325	12,880,030
2023-06-29	23.590	23.900	23.590	23.670	19.342	8,543,175
2023-06-28	23.560	23.740	23.530	23.590	19.276	9,953,016
2023-06-27	23.200	23.440	23.060	23.440	19.154	11,572,770
2023-06-26	23.210	23.440	23.080	23.440	19.154	10,731,960
2023-06-22	23.220	23.290	23.020	23.100	18.876	10,686,330
2023-06-21	23.810	23.840	23.230	23.240	18.990	15,867,710
2023-06-20	24.220	24.240	23.960	24.000	19.611	14,621,350
2023-06-19	24.460	24.460	24.060	24.210	19.783	9,087,657
2023-06-16	24.150	24.370	24.110	24.370	19.914	21,008,090
2023-06-15	24.000	24.250	23.950	24.150	19.734	10,446,930

← NewerPage 14 of 21 · 1,257 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.