Telia Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	24.040	24.320	23.890	23.980	19.595	12,523,510
2023-06-13	24.350	24.350	24.040	24.040	19.644	12,886,900
2023-06-12	24.590	24.710	24.240	24.270	19.832	7,781,782
2023-06-09	24.590	24.650	24.440	24.600	20.102	7,706,797
2023-06-08	24.880	24.880	24.500	24.500	20.020	11,280,900
2023-06-07	25.230	25.290	24.760	24.800	20.265	16,002,250
2023-06-05	25.100	25.530	24.740	25.270	20.649	14,769,690
2023-06-02	25.270	25.620	24.780	25.150	20.551	19,314,490
2023-06-01	25.380	25.440	25.100	25.230	20.616	12,055,920
2023-05-31	25.870	25.910	25.060	25.270	20.649	54,639,039
2023-05-30	26.190	26.440	25.850	25.920	21.180	9,415,112
2023-05-29	26.440	26.550	26.160	26.190	21.401	5,536,846
2023-05-26	26.760	26.800	26.320	26.390	21.564	11,440,370
2023-05-25	26.790	26.840	26.350	26.500	21.654	13,085,330
2023-05-24	26.670	26.850	26.540	26.760	21.867	10,004,420
2023-05-23	26.400	26.690	26.360	26.690	21.809	9,550,606
2023-05-22	26.400	26.600	26.320	26.400	21.572	7,098,065
2023-05-19	26.520	26.620	26.130	26.440	21.605	12,089,160
2023-05-17	26.610	26.710	26.550	26.560	21.703	3,650,156
2023-05-16	26.950	27.020	26.690	26.710	21.826	7,671,718
2023-05-15	26.870	27.040	26.790	27.040	22.095	8,059,630
2023-05-12	27.080	27.120	26.800	26.820	21.916	7,237,259
2023-05-11	26.960	27.210	26.930	27.080	22.128	7,913,360
2023-05-10	26.920	27.170	26.820	26.960	22.030	10,261,670
2023-05-09	27.000	27.000	26.720	26.920	21.997	10,059,520
2023-05-08	27.210	27.250	26.900	27.020	22.079	7,058,117
2023-05-05	27.120	27.290	26.940	27.290	22.300	7,261,415
2023-05-04	27.530	27.560	26.900	27.140	22.177	13,807,010
2023-05-03	27.650	27.700	27.420	27.530	22.496	9,756,197
2023-05-02	28.550	28.560	27.600	27.600	22.553	15,773,930
2023-04-28	28.330	28.760	28.290	28.560	23.337	16,923,859
2023-04-27	28.040	28.700	27.710	28.470	23.264	24,856,369
2023-04-26	26.620	28.920	26.620	28.040	22.912	36,476,727
2023-04-25	26.800	26.820	26.430	26.620	21.752	10,940,350
2023-04-24	26.810	26.950	26.640	26.730	21.842	8,356,790
2023-04-21	26.730	26.820	26.640	26.810	21.907	8,690,693
2023-04-20	26.770	27.090	26.650	26.740	21.850	9,228,039
2023-04-19	26.550	27.050	26.550	26.900	21.981	10,653,430
2023-04-18	26.960	26.960	26.450	26.500	21.654	10,425,560
2023-04-17	26.720	26.950	26.600	26.880	21.965	11,240,410
2023-04-14	26.790	26.890	26.670	26.720	21.834	8,952,663
2023-04-13	26.560	26.670	26.330	26.600	21.736	10,581,390
2023-04-12	26.520	26.910	26.470	26.620	21.752	9,326,672
2023-04-11	26.680	26.920	26.390	26.550	21.695	14,835,180
2023-04-06	26.200	26.680	26.070	26.680	21.801	9,047,471
2023-04-05	26.570	26.660	26.260	26.620	21.344	17,783,359
2023-04-04	26.550	26.660	26.390	26.520	21.263	10,319,050
2023-04-03	26.440	26.580	26.310	26.450	21.207	8,378,382
2023-03-31	25.930	26.430	25.830	26.370	21.143	13,678,730
2023-03-30	25.920	26.180	25.750	25.930	20.790	17,100,869
2023-03-29	25.730	26.060	25.540	26.030	20.870	11,199,900
2023-03-28	26.270	26.370	25.760	25.770	20.662	11,318,250
2023-03-27	26.170	26.620	26.160	26.250	21.047	11,289,370
2023-03-24	26.530	26.600	25.650	26.080	20.911	19,552,359
2023-03-23	26.630	26.820	26.360	26.670	21.384	7,807,036
2023-03-22	26.590	26.640	26.400	26.570	21.303	8,266,337
2023-03-21	27.240	27.240	26.550	26.580	21.311	12,127,020
2023-03-20	26.680	27.180	26.420	27.180	21.793	16,852,180
2023-03-17	26.310	27.050	26.280	26.400	21.167	46,311,910
2023-03-16	27.250	27.430	26.300	26.300	21.087	20,725,109

← NewerPage 15 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.