Telia Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	38.170	38.480	38.080	38.420	28.920	14,369,080
2022-04-04	38.400	38.440	38.010	38.130	28.701	8,980,231
2022-04-01	37.760	38.380	37.600	38.380	28.890	11,720,770
2022-03-31	38.000	38.020	37.700	37.740	28.408	15,176,590
2022-03-30	37.610	37.780	37.295	37.680	28.363	8,624,545
2022-03-29	37.620	37.975	37.500	37.580	28.287	10,618,860
2022-03-28	37.250	37.815	37.235	37.570	28.280	11,584,520
2022-03-25	36.755	37.070	36.635	37.070	27.903	6,499,653
2022-03-24	36.165	36.805	36.065	36.805	27.704	10,024,350
2022-03-23	36.500	36.720	36.020	36.130	27.196	9,892,114
2022-03-22	37.000	37.000	36.500	36.500	27.474	8,886,363
2022-03-21	36.585	37.165	36.535	36.935	27.802	9,092,758
2022-03-18	37.075	37.195	36.440	36.665	27.599	20,323,400
2022-03-17	37.185	37.435	36.935	37.295	28.073	10,104,320
2022-03-16	36.945	37.250	36.660	37.020	27.866	16,025,190
2022-03-15	35.710	36.605	35.575	36.565	27.523	16,557,650
2022-03-14	35.600	35.890	35.250	35.860	26.993	13,148,680
2022-03-11	35.320	35.820	35.115	35.345	26.605	16,158,830
2022-03-10	35.245	35.440	34.850	35.320	26.586	13,103,320
2022-03-09	35.350	35.590	34.815	35.120	26.436	13,868,130
2022-03-08	34.260	35.055	34.150	34.805	26.199	13,277,700
2022-03-07	34.250	34.700	33.610	34.440	25.924	16,965,199
2022-03-04	34.920	35.015	34.275	34.730	26.142	11,860,280
2022-03-03	35.420	35.545	34.945	35.050	26.383	9,274,781
2022-03-02	34.920	35.615	34.375	35.560	26.767	14,381,940
2022-03-01	35.240	35.780	35.030	35.030	26.368	13,423,720
2022-02-28	35.100	35.505	34.975	35.315	26.582	23,186,119
2022-02-25	34.990	35.555	34.515	35.540	26.752	16,147,170
2022-02-24	35.690	35.755	34.670	34.765	26.168	20,671,740
2022-02-23	36.510	36.845	36.340	36.415	27.410	6,757,126
2022-02-22	36.310	36.690	36.310	36.510	27.482	11,577,590
2022-02-21	37.260	37.295	36.735	37.020	27.866	9,172,501
2022-02-18	37.400	37.585	37.075	37.205	28.005	8,643,046
2022-02-17	37.700	37.810	37.230	37.405	28.156	7,214,525
2022-02-16	37.700	37.940	37.580	37.705	28.381	8,632,673
2022-02-15	37.135	37.710	37.135	37.655	28.344	8,567,875
2022-02-14	37.595	37.670	36.900	37.205	28.005	11,955,040
2022-02-11	37.800	38.055	37.545	37.995	28.600	8,741,385
2022-02-10	37.615	37.990	37.530	37.805	28.457	7,038,736
2022-02-09	37.500	37.775	37.180	37.560	28.272	10,931,340
2022-02-08	37.085	37.480	37.085	37.470	28.205	11,570,370
2022-02-07	36.900	37.030	36.455	37.030	27.873	7,631,167
2022-02-04	37.425	37.470	36.820	36.850	27.738	8,987,501
2022-02-03	37.135	37.475	36.790	37.255	28.043	11,395,490
2022-02-02	36.950	37.215	36.750	36.930	27.798	10,882,420
2022-02-01	36.810	36.985	36.570	36.870	27.753	12,053,040
2022-01-31	36.440	36.765	36.170	36.610	27.557	16,081,010
2022-01-28	35.790	36.845	35.210	36.305	27.328	24,400,561
2022-01-27	35.500	35.880	35.380	35.790	26.940	13,829,460
2022-01-26	36.205	36.285	35.675	35.740	26.902	13,916,320
2022-01-25	35.560	36.405	35.520	36.185	27.237	12,109,060
2022-01-24	36.500	36.680	35.345	35.430	26.669	16,676,369
2022-01-21	37.125	37.355	36.560	36.600	27.550	13,851,610
2022-01-20	36.970	37.425	36.880	37.340	28.107	11,943,340
2022-01-19	36.600	37.105	36.465	36.880	27.760	12,040,780
2022-01-18	36.295	36.825	36.145	36.680	27.610	15,500,600
2022-01-17	35.865	36.100	35.710	35.900	27.023	6,722,740
2022-01-14	35.600	35.860	35.510	35.790	26.940	7,795,851
2022-01-13	35.495	35.700	35.255	35.700	26.872	8,379,778
2022-01-12	35.975	36.085	35.325	35.495	26.718	11,723,980

← NewerPage 20 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.