Telia Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	44.500	44.900	44.340	44.580	44.580	4,033,240
2026-07-23	44.920	45.060	44.470	44.720	44.720	5,497,082
2026-07-22	44.640	45.100	44.480	44.970	44.970	8,583,733
2026-07-21	45.220	45.320	44.670	44.830	44.320	8,440,333
2026-07-20	46.290	46.300	45.050	45.340	44.824	7,962,010
2026-07-17	45.500	46.550	45.180	46.250	45.724	10,565,432
2026-07-16	45.990	45.990	44.540	45.320	44.804	10,114,505
2026-07-15	46.780	46.780	46.030	46.030	45.506	5,694,554
2026-07-14	46.500	46.860	46.330	46.800	46.268	3,979,867
2026-07-13	45.630	46.580	45.570	46.500	45.971	6,116,325
2026-07-10	45.440	45.700	45.180	45.480	44.963	4,907,316
2026-07-09	45.190	45.340	44.900	45.260	44.745	5,755,651
2026-07-08	44.880	45.540	44.760	45.330	44.814	6,636,026
2026-07-07	44.620	45.440	44.590	44.940	44.429	4,228,188
2026-07-06	45.800	45.800	44.390	44.620	44.112	8,245,921
2026-07-03	45.560	45.800	45.180	45.800	45.279	5,984,800
2026-07-02	45.550	46.120	45.340	45.560	45.042	6,093,664
2026-07-01	47.340	47.340	45.550	45.550	45.032	7,692,833
2026-06-30	48.360	48.480	47.050	47.210	46.673	9,445,419
2026-06-29	48.690	48.700	48.060	48.280	47.731	4,330,405
2026-06-26	48.620	49.010	48.440	48.670	48.116	4,812,903
2026-06-25	48.890	48.900	48.400	48.400	47.849	5,133,055
2026-06-24	49.350	49.350	48.580	48.710	48.156	7,579,396
2026-06-23	49.350	49.510	48.780	49.420	48.858	4,680,015
2026-06-22	49.730	49.730	48.470	49.090	48.532	4,927,830
2026-06-18	48.710	49.050	48.310	48.310	47.760	9,933,373
2026-06-17	48.850	48.920	48.030	48.720	48.166	6,265,019
2026-06-16	49.710	49.850	49.050	49.060	48.502	5,372,298
2026-06-15	51.000	51.000	49.490	49.490	48.927	11,536,070
2026-06-12	50.500	51.680	50.320	51.680	51.092	8,496,200
2026-06-11	50.180	51.120	50.040	50.920	50.341	5,836,464
2026-06-10	49.500	50.180	49.270	50.180	49.609	6,195,682
2026-06-09	49.020	49.580	48.880	49.580	49.016	4,803,008
2026-06-08	48.350	49.200	48.300	49.050	48.492	4,947,927
2026-06-05	48.830	48.830	48.030	48.270	47.721	8,049,073
2026-06-04	49.350	49.810	48.740	48.950	48.393	4,820,364
2026-06-03	49.650	50.120	49.500	49.600	49.036	4,113,089
2026-06-02	49.260	49.850	49.090	49.630	49.065	4,271,912
2026-06-01	49.420	49.470	48.710	49.180	48.621	4,962,807
2026-05-29	49.490	49.680	49.230	49.510	48.947	13,730,900
2026-05-28	49.630	49.940	49.240	49.440	48.878	4,485,655
2026-05-27	49.660	49.660	48.400	49.420	48.858	5,891,459
2026-05-26	50.140	50.400	49.600	49.660	49.095	5,254,243
2026-05-25	50.700	50.740	50.060	50.060	49.491	3,006,208
2026-05-22	50.440	51.040	50.300	50.560	49.985	4,141,787
2026-05-21	50.700	51.140	50.360	50.460	49.886	4,563,322
2026-05-20	50.600	51.380	50.580	50.740	50.163	5,255,813
2026-05-19	50.380	51.040	50.200	50.880	50.301	5,771,359
2026-05-18	49.360	50.200	49.140	50.100	49.530	4,030,539
2026-05-15	51.040	51.200	49.250	49.370	48.808	6,668,025
2026-05-13	48.860	49.520	48.770	49.360	48.799	3,326,145
2026-05-12	48.800	49.180	48.570	48.970	48.413	5,379,028
2026-05-11	48.510	49.180	48.370	48.940	48.383	5,198,522
2026-05-08	48.400	48.830	48.240	48.510	47.958	6,129,210
2026-05-07	48.960	49.030	48.360	48.450	47.899	5,193,544
2026-05-06	48.990	49.520	48.340	49.390	48.828	8,759,932
2026-05-05	47.910	49.200	47.910	48.880	48.324	10,025,490
2026-05-04	48.860	48.870	47.230	47.920	47.375	8,069,856
2026-04-30	47.310	48.290	47.130	48.260	47.711	5,655,936
2026-04-29	47.070	47.320	46.650	47.060	46.525	6,424,497

← NewerPage 2 of 21 · 1,259 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.