Telia Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	33.450	33.860	33.420	33.620	25.981	9,998,452
2022-09-26	33.800	33.890	33.300	33.400	25.811	15,483,110
2022-09-23	34.270	34.320	33.800	33.800	26.120	12,429,990
2022-09-22	34.050	34.320	33.890	34.120	26.368	11,730,450
2022-09-21	34.060	34.290	33.960	34.120	26.368	10,901,580
2022-09-20	35.320	35.330	34.060	34.120	26.368	16,254,030
2022-09-19	35.400	35.450	34.930	35.260	27.249	10,230,340
2022-09-16	35.120	35.590	35.080	35.330	27.303	16,064,480
2022-09-15	35.550	35.840	35.120	35.120	27.141	14,017,520
2022-09-14	35.470	35.690	35.240	35.500	27.434	11,558,800
2022-09-13	35.880	35.990	35.430	35.450	27.396	13,734,840
2022-09-12	35.750	35.880	35.430	35.850	27.705	14,758,150
2022-09-09	35.400	35.880	35.370	35.730	27.612	13,541,910
2022-09-08	36.800	36.840	35.200	35.380	27.342	20,901,680
2022-09-07	37.020	37.080	36.680	36.790	28.431	10,799,860
2022-09-06	37.160	37.260	36.830	37.140	28.702	13,785,820
2022-09-05	37.400	37.470	37.110	37.240	28.779	8,413,123
2022-09-02	37.650	37.790	37.290	37.750	29.173	8,693,400
2022-09-01	37.500	37.890	37.180	37.630	29.080	10,384,310
2022-08-31	37.960	38.020	37.510	37.580	29.042	17,940,801
2022-08-30	37.980	38.370	37.920	37.920	29.304	7,711,136
2022-08-29	37.940	37.960	37.580	37.910	29.297	5,029,909
2022-08-26	38.480	38.510	37.980	37.990	29.358	7,994,639
2022-08-25	38.310	38.480	38.180	38.350	29.637	5,398,664
2022-08-24	38.340	38.510	38.150	38.220	29.536	7,352,519
2022-08-23	38.840	38.900	38.310	38.330	29.621	7,191,829
2022-08-22	38.740	38.910	38.520	38.870	30.039	8,675,554
2022-08-19	38.250	38.880	38.250	38.740	29.938	10,377,450
2022-08-18	38.000	38.270	37.850	38.230	29.544	5,684,741
2022-08-17	37.820	38.070	37.610	38.030	29.389	7,936,970
2022-08-16	37.390	37.810	37.390	37.810	29.219	7,698,445
2022-08-15	37.440	37.470	37.260	37.390	28.895	5,448,526
2022-08-12	37.280	37.470	37.160	37.340	28.856	7,982,045
2022-08-11	37.540	37.630	37.150	37.210	28.756	9,468,637
2022-08-10	37.740	37.970	37.340	37.510	28.988	13,068,020
2022-08-09	37.430	37.720	37.180	37.720	29.150	8,601,288
2022-08-08	37.700	37.750	37.290	37.460	28.949	10,538,610
2022-08-05	37.100	37.610	36.930	37.610	29.065	9,236,264
2022-08-04	37.300	37.340	36.940	37.100	28.671	11,347,660
2022-08-03	37.600	37.610	37.140	37.280	28.810	14,139,930
2022-08-02	37.440	37.860	37.410	37.650	29.096	5,160,342
2022-08-01	37.500	37.810	37.470	37.530	29.003	9,819,563
2022-07-29	37.340	37.570	37.060	37.470	28.957	9,685,562
2022-07-28	37.490	37.490	36.900	37.290	28.818	10,414,360
2022-07-27	37.770	37.780	37.380	37.400	28.903	9,085,397
2022-07-26	37.450	37.660	37.240	37.640	29.088	9,927,241
2022-07-25	37.140	37.660	37.100	37.460	28.949	9,575,118
2022-07-22	37.190	37.380	36.970	37.140	28.702	15,485,680
2022-07-21	37.430	37.650	36.970	37.530	29.003	19,510,160
2022-07-20	39.000	39.000	37.110	37.200	28.748	32,400,010
2022-07-19	39.500	39.560	39.340	39.500	30.525	9,923,808
2022-07-18	39.620	39.980	39.410	39.580	30.587	5,570,116
2022-07-15	40.000	40.050	39.450	39.570	30.580	10,929,970
2022-07-14	40.350	40.370	39.600	39.890	30.827	10,049,930
2022-07-13	40.240	40.480	39.910	40.390	31.213	8,702,148
2022-07-12	40.020	40.530	39.950	40.530	31.321	7,310,761
2022-07-11	40.230	40.400	39.960	40.130	31.012	7,033,125
2022-07-08	40.220	40.430	39.940	40.370	31.198	10,365,670
2022-07-07	40.070	40.360	39.660	40.360	31.190	10,604,390
2022-07-06	40.000	40.090	39.590	39.860	30.804	10,587,200

← NewerPage 18 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.