Telia Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	26.160	26.390	26.040	26.220	21.023	14,324,140
2022-12-19	26.810	26.910	26.310	26.330	21.111	20,116,439
2022-12-16	27.700	27.790	26.650	26.730	21.432	39,337,301
2022-12-15	27.900	28.040	27.680	27.680	22.193	18,481,561
2022-12-14	28.300	28.320	27.790	27.990	22.442	24,496,881
2022-12-13	28.180	28.490	27.730	28.430	22.795	20,148,080
2022-12-12	28.290	28.380	27.950	28.130	22.554	9,454,878
2022-12-09	28.260	28.330	28.040	28.290	22.683	11,394,730
2022-12-08	28.320	28.410	28.030	28.320	22.707	9,674,446
2022-12-07	28.390	28.510	28.100	28.280	22.675	15,397,850
2022-12-06	28.690	28.830	28.220	28.280	22.675	11,407,070
2022-12-05	28.790	28.850	28.480	28.690	23.003	16,145,030
2022-12-02	29.110	29.110	28.770	28.860	23.140	18,201,971
2022-12-01	28.760	29.030	28.690	29.030	23.276	13,524,870
2022-11-30	28.980	29.080	28.570	28.620	22.947	26,689,330
2022-11-29	29.150	29.210	28.810	28.850	23.132	23,061,221
2022-11-28	29.550	29.620	29.150	29.150	23.372	10,253,330
2022-11-25	29.440	29.610	29.390	29.450	23.613	5,775,520
2022-11-24	29.250	29.560	29.250	29.390	23.564	8,571,168
2022-11-23	29.440	29.470	29.160	29.220	23.428	10,041,830
2022-11-22	29.510	29.640	29.390	29.390	23.564	6,590,262
2022-11-21	29.270	29.670	29.240	29.550	23.693	8,337,074
2022-11-18	29.290	29.370	29.060	29.220	23.428	18,066,699
2022-11-17	29.140	29.290	29.060	29.140	23.364	12,215,780
2022-11-16	29.280	29.480	29.090	29.160	23.380	8,933,594
2022-11-15	29.670	29.790	29.280	29.290	23.484	13,144,740
2022-11-14	29.120	29.790	29.020	29.660	23.781	17,642,369
2022-11-11	29.630	29.640	28.940	29.050	23.292	21,010,721
2022-11-10	29.290	29.760	28.930	29.520	23.669	14,414,850
2022-11-09	29.190	29.390	28.830	29.340	23.524	11,425,810
2022-11-08	29.190	29.250	29.030	29.090	23.324	11,920,500
2022-11-07	29.160	29.270	28.900	29.100	23.332	12,682,720
2022-11-04	29.100	29.120	28.910	29.060	23.300	6,597,282
2022-11-03	29.300	29.400	28.870	29.000	23.252	14,952,870
2022-11-02	29.180	29.500	29.080	29.410	23.581	18,583,980
2022-11-01	29.270	29.440	29.080	29.140	23.364	13,773,460
2022-10-31	29.090	29.400	28.970	29.250	23.452	17,337,570
2022-10-28	28.280	29.070	28.170	29.040	23.284	21,164,051
2022-10-27	28.200	28.500	28.010	28.430	22.795	17,283,600
2022-10-26	28.040	28.270	27.930	28.060	22.498	20,697,750
2022-10-25	28.100	29.040	28.050	29.040	22.442	25,045,801
2022-10-24	28.250	28.760	28.080	28.080	21.700	32,271,471
2022-10-21	30.540	30.750	28.250	28.250	21.831	62,855,566
2022-10-20	32.460	32.610	32.010	32.210	24.892	12,832,140
2022-10-19	32.480	32.690	32.270	32.460	25.085	11,317,060
2022-10-18	32.490	32.490	31.930	32.410	25.046	12,550,620
2022-10-17	32.230	32.530	32.200	32.400	25.039	7,923,348
2022-10-14	31.980	32.380	31.950	32.250	24.923	11,133,650
2022-10-13	31.460	31.980	31.370	31.740	24.529	11,067,590
2022-10-12	31.940	32.030	31.380	31.630	24.444	8,903,858
2022-10-11	31.940	32.190	31.700	31.920	24.668	9,265,090
2022-10-10	31.900	32.340	31.820	31.940	24.683	7,589,372
2022-10-07	31.940	32.380	31.780	31.960	24.699	12,860,670
2022-10-06	32.500	32.500	32.100	32.100	24.807	15,102,930
2022-10-05	32.910	32.920	32.070	32.120	24.822	16,462,900
2022-10-04	33.000	33.110	32.690	32.950	25.464	16,306,380
2022-10-03	32.080	33.010	31.950	32.850	25.386	14,758,550
2022-09-30	32.400	32.670	31.880	32.030	24.753	15,852,800
2022-09-29	33.300	33.330	32.130	32.380	25.023	13,042,420
2022-09-28	33.650	33.720	33.080	33.370	25.788	14,467,240

← NewerPage 17 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.