Telia Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	27.250	27.430	26.300	26.300	21.087	20,725,109
2023-03-15	27.340	27.440	27.050	27.190	21.801	16,455,410
2023-03-14	27.360	27.820	27.280	27.320	21.905	13,473,780
2023-03-13	27.050	27.570	26.700	27.360	21.937	17,411,160
2023-03-10	27.250	27.400	26.910	27.050	21.688	11,138,180
2023-03-09	27.430	27.720	27.230	27.380	21.953	9,411,604
2023-03-08	27.120	27.490	27.120	27.460	22.017	12,740,750
2023-03-07	27.200	27.420	27.120	27.120	21.744	8,025,953
2023-03-06	27.200	27.330	26.980	27.330	21.913	10,754,790
2023-03-03	26.920	27.180	26.830	27.170	21.785	11,176,130
2023-03-02	26.600	26.970	26.530	26.920	21.584	6,417,035
2023-03-01	27.050	27.060	26.580	26.620	21.344	11,851,230
2023-02-28	27.150	27.300	26.870	27.050	21.688	14,583,030
2023-02-27	26.900	27.180	26.800	27.150	21.768	8,299,453
2023-02-24	27.000	27.210	26.880	26.940	21.600	7,223,977
2023-02-23	27.210	27.290	26.820	26.920	21.584	9,052,983
2023-02-22	26.280	27.230	26.240	27.180	21.793	15,070,730
2023-02-21	26.560	26.600	26.140	26.140	20.959	10,336,320
2023-02-20	26.840	26.890	26.520	26.560	21.295	6,433,998
2023-02-17	26.370	26.810	26.240	26.720	21.424	8,675,704
2023-02-16	26.490	26.790	26.350	26.380	21.151	12,220,400
2023-02-15	26.410	26.550	26.230	26.340	21.119	10,553,320
2023-02-14	26.020	26.600	25.990	26.370	21.143	16,369,210
2023-02-13	26.000	26.090	25.810	25.940	20.798	9,031,558
2023-02-10	25.920	26.110	25.780	25.920	20.782	10,528,820
2023-02-09	26.500	26.620	25.900	25.900	20.766	13,062,400
2023-02-08	26.380	26.500	26.270	26.440	21.199	14,775,150
2023-02-07	26.210	26.460	26.110	26.280	21.071	12,191,130
2023-02-06	26.820	26.920	26.180	26.200	21.007	17,242,439
2023-02-03	27.100	27.250	26.790	26.790	21.480	18,497,730
2023-02-02	27.220	27.760	27.150	27.690	22.201	14,744,860
2023-02-01	26.930	27.230	26.880	27.190	21.801	11,955,020
2023-01-31	27.240	27.290	26.760	26.980	21.632	19,196,020
2023-01-30	27.320	27.440	27.100	27.230	21.833	11,066,670
2023-01-27	26.790	27.450	26.790	27.230	21.833	19,264,000
2023-01-26	27.190	27.240	26.520	26.710	21.416	34,651,207
2023-01-25	27.750	27.750	27.180	27.500	22.049	13,784,890
2023-01-24	27.680	27.860	27.500	27.690	22.201	8,983,266
2023-01-23	27.880	27.920	27.490	27.690	22.201	10,682,990
2023-01-20	27.730	28.130	26.820	27.880	22.354	22,404,920
2023-01-19	27.700	27.880	27.510	27.670	22.185	8,011,257
2023-01-18	28.150	28.200	27.450	27.700	22.209	16,860,971
2023-01-17	27.930	28.450	27.920	28.150	22.570	15,864,850
2023-01-16	27.740	27.960	27.710	27.910	22.378	15,407,710
2023-01-13	27.340	27.820	27.160	27.650	22.169	17,987,189
2023-01-12	27.550	28.030	27.460	27.850	22.330	16,950,721
2023-01-11	27.180	27.530	26.980	27.450	22.009	17,675,449
2023-01-10	27.650	27.760	27.520	27.640	22.161	8,085,478
2023-01-09	27.770	28.050	27.660	27.770	22.266	14,633,430
2023-01-05	27.230	27.540	27.000	27.520	22.065	7,578,367
2023-01-04	26.900	27.280	26.470	27.280	21.873	15,115,460
2023-01-03	27.150	27.510	27.080	27.400	21.969	7,038,045
2023-01-02	26.880	27.430	26.850	27.230	21.833	8,926,803
2022-12-30	26.960	27.020	26.660	26.660	21.376	8,996,279
2022-12-29	26.650	27.060	26.480	27.060	21.696	7,626,782
2022-12-28	26.880	26.960	26.610	26.650	21.368	7,826,704
2022-12-27	26.880	26.940	26.550	26.770	21.464	6,694,718
2022-12-23	26.610	26.920	26.600	26.800	21.488	6,804,887
2022-12-22	26.580	26.780	26.530	26.600	21.328	8,971,011
2022-12-21	26.300	26.700	26.300	26.700	21.408	11,637,770

← NewerPage 16 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.