Telia Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	40.050	40.220	39.590	39.680	30.665	8,247,636
2022-07-04	39.700	40.150	39.700	40.020	30.927	4,461,334
2022-07-01	39.260	39.930	39.010	39.660	30.649	7,997,414
2022-06-30	39.150	39.340	39.000	39.180	30.278	12,677,110
2022-06-29	39.630	39.830	38.950	39.430	30.471	9,264,681
2022-06-28	39.420	39.920	39.420	39.860	30.804	6,126,215
2022-06-27	39.080	39.630	39.030	39.580	30.587	8,365,112
2022-06-23	39.450	39.620	39.040	39.080	30.201	11,826,010
2022-06-22	39.000	39.530	38.830	39.450	30.487	9,777,259
2022-06-21	38.790	38.850	38.460	38.470	29.729	7,993,657
2022-06-20	38.670	38.790	38.280	38.790	29.977	7,147,443
2022-06-17	38.500	38.680	38.270	38.470	29.729	16,592,689
2022-06-16	38.790	39.100	38.350	38.460	29.722	10,241,690
2022-06-15	39.080	39.240	38.820	38.830	30.008	9,124,262
2022-06-14	38.930	39.610	38.830	39.050	30.178	8,739,129
2022-06-13	38.620	39.130	38.470	38.930	30.085	10,168,700
2022-06-10	39.450	39.500	38.700	39.030	30.162	8,252,863
2022-06-09	39.400	39.740	39.370	39.500	30.525	8,519,598
2022-06-08	39.760	39.790	39.250	39.360	30.417	6,756,379
2022-06-07	40.390	40.420	39.690	39.820	30.773	8,225,863
2022-06-03	40.470	40.500	40.200	40.370	31.198	3,573,052
2022-06-02	40.560	40.700	40.310	40.400	31.221	5,928,216
2022-06-01	40.190	40.580	40.050	40.480	31.283	8,961,368
2022-05-31	40.310	40.370	39.800	40.020	30.927	28,182,850
2022-05-30	40.630	40.700	40.070	40.340	31.175	6,741,221
2022-05-27	40.900	40.900	40.280	40.610	31.383	7,800,276
2022-05-25	40.700	40.990	40.600	40.690	31.445	4,515,907
2022-05-24	40.750	40.790	40.210	40.500	31.298	8,251,067
2022-05-23	40.720	40.940	40.590	40.870	31.584	7,224,032
2022-05-20	40.980	41.030	40.400	40.560	31.345	11,127,330
2022-05-19	40.600	40.660	40.160	40.160	31.035	8,539,754
2022-05-18	40.980	41.040	40.660	40.790	31.522	8,705,554
2022-05-17	41.100	41.140	40.580	40.900	31.607	7,664,247
2022-05-16	40.810	41.130	40.700	41.010	31.692	7,825,864
2022-05-13	41.100	41.150	40.730	40.820	31.546	8,939,006
2022-05-12	40.380	41.240	40.340	40.970	31.661	14,607,430
2022-05-11	40.260	40.520	40.010	40.520	31.314	13,108,380
2022-05-10	39.700	40.260	39.600	40.110	30.997	11,255,520
2022-05-09	39.960	40.170	39.660	39.730	30.703	10,004,880
2022-05-06	40.400	40.520	39.750	39.960	30.881	10,105,660
2022-05-05	40.690	41.170	40.390	40.510	31.306	9,214,908
2022-05-04	41.000	41.190	40.610	40.770	31.507	8,750,800
2022-05-03	40.800	41.240	40.550	41.110	31.770	7,750,778
2022-05-02	40.570	41.040	36.590	40.710	31.460	13,349,630
2022-04-29	40.760	41.230	40.320	40.880	31.592	13,688,090
2022-04-28	41.370	41.530	40.570	40.680	31.437	16,300,320
2022-04-27	39.240	41.700	39.080	41.400	31.994	24,739,301
2022-04-26	39.000	39.650	38.990	39.430	30.471	17,544,051
2022-04-25	38.080	39.150	38.030	38.920	30.077	11,875,840
2022-04-22	38.470	38.740	38.260	38.520	29.768	9,511,687
2022-04-21	38.810	38.960	38.460	38.580	29.814	11,020,920
2022-04-20	39.340	39.360	38.600	38.810	29.992	11,316,190
2022-04-19	39.660	39.660	39.180	39.410	30.456	11,040,070
2022-04-14	39.550	39.700	39.330	39.680	30.665	8,156,273
2022-04-13	39.300	39.670	39.250	39.540	30.556	12,518,990
2022-04-12	38.710	39.280	38.550	39.240	30.324	14,004,690
2022-04-11	38.200	38.980	38.140	38.950	30.100	15,027,800
2022-04-08	37.590	38.260	37.530	38.260	29.567	12,792,310
2022-04-07	37.190	37.570	36.930	37.500	28.980	13,849,880
2022-04-06	38.370	38.720	38.090	38.500	28.980	16,842,520

← NewerPage 19 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.