Telia Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	35.730	36.180	35.585	35.925	27.042	14,017,340
2022-01-10	35.230	35.780	35.135	35.775	26.929	18,898,641
2022-01-07	35.335	35.415	35.065	35.160	26.466	11,760,050
2022-01-05	35.595	35.655	35.335	35.335	26.597	6,908,218
2022-01-04	35.745	35.850	35.345	35.600	26.797	9,419,669
2022-01-03	35.410	35.830	35.370	35.650	26.835	6,729,401
2021-12-30	35.330	35.435	35.125	35.405	26.650	6,000,510
2021-12-29	35.470	35.500	35.295	35.385	26.635	4,314,242
2021-12-28	35.320	35.495	35.260	35.465	26.695	6,282,715
2021-12-27	35.140	35.375	35.135	35.335	26.597	6,566,912
2021-12-23	34.770	35.155	34.770	35.155	26.462	8,577,179
2021-12-22	34.980	34.980	34.580	34.715	26.131	7,952,022
2021-12-21	34.780	35.035	34.640	35.005	26.349	9,469,718
2021-12-20	34.840	34.980	34.590	34.670	26.097	10,407,540
2021-12-17	34.640	35.070	34.540	35.070	26.398	15,901,650
2021-12-16	35.100	35.115	34.410	34.590	26.037	12,962,200
2021-12-15	35.120	35.265	34.720	34.840	26.225	9,211,696
2021-12-14	34.940	35.295	34.890	35.115	26.432	9,766,818
2021-12-13	34.910	35.125	34.705	34.860	26.240	10,019,880
2021-12-10	34.680	35.005	34.595	34.965	26.319	11,192,340
2021-12-09	35.010	35.145	34.410	34.750	26.157	20,559,070
2021-12-08	35.600	35.670	34.835	35.025	26.364	19,488,439
2021-12-07	35.290	35.670	35.180	35.550	26.759	13,057,240
2021-12-06	34.865	35.290	34.865	35.290	26.564	11,044,750
2021-12-03	35.070	35.090	34.675	34.760	26.165	8,028,253
2021-12-02	35.000	35.020	34.680	34.905	26.274	10,354,080
2021-12-01	35.015	35.225	34.795	35.070	26.398	13,283,100
2021-11-30	35.260	35.275	34.910	34.910	26.278	19,143,990
2021-11-29	35.300	35.650	35.225	35.375	26.628	12,059,220
2021-11-26	35.650	35.685	35.250	35.375	26.628	15,731,060
2021-11-25	36.100	36.245	35.965	36.130	27.196	6,170,877
2021-11-24	35.700	36.185	35.665	36.035	27.124	8,787,602
2021-11-23	35.670	35.805	35.525	35.700	26.872	6,911,738
2021-11-22	35.030	35.755	35.000	35.690	26.865	11,904,140
2021-11-19	34.750	35.040	34.610	35.030	26.368	9,969,743
2021-11-18	34.925	34.940	34.625	34.750	26.157	8,450,715
2021-11-17	34.740	34.995	34.650	34.925	26.289	8,164,415
2021-11-16	34.810	35.020	34.660	34.795	26.191	9,003,053
2021-11-15	34.770	34.895	34.575	34.770	26.172	7,249,212
2021-11-12	34.765	34.900	34.550	34.770	26.172	7,774,681
2021-11-11	34.840	35.020	34.615	34.765	26.168	6,958,168
2021-11-10	34.450	34.965	34.345	34.870	26.247	9,676,180
2021-11-09	34.250	34.545	34.190	34.435	25.920	7,180,674
2021-11-08	34.455	34.560	34.240	34.365	25.867	7,451,879
2021-11-05	34.260	34.390	34.200	34.390	25.886	3,362,186
2021-11-04	34.270	34.320	34.050	34.250	25.781	7,072,994
2021-11-03	34.100	34.220	33.955	34.220	25.758	7,508,713
2021-11-02	34.150	34.325	34.060	34.215	25.754	6,395,880
2021-11-01	33.860	34.150	33.815	34.105	25.672	7,984,713
2021-10-29	33.915	34.010	33.755	33.795	25.438	9,911,973
2021-10-28	34.220	34.300	33.750	33.980	25.578	10,918,190
2021-10-27	34.300	34.350	34.105	34.220	25.758	12,767,880
2021-10-26	35.465	35.625	35.135	35.230	25.766	14,800,460
2021-10-25	35.875	35.905	35.265	35.390	25.883	11,228,380
2021-10-22	35.490	35.910	35.175	35.870	26.234	14,897,320
2021-10-21	36.290	36.290	35.540	35.580	26.022	17,576,320
2021-10-20	36.370	36.445	35.990	36.345	26.581	9,794,552

← NewerPage 21 of 21 · 1,257 trading days

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.