Telia Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	46.730	47.070	46.530	47.070	46.535	6,403,743
2026-04-27	47.970	48.000	46.690	46.690	46.159	7,550,324
2026-04-24	47.960	49.520	47.710	48.080	47.533	7,999,883
2026-04-23	46.370	47.590	46.250	47.590	47.049	9,878,532
2026-04-22	45.910	46.800	45.800	46.540	46.011	7,473,901
2026-04-21	46.600	46.640	46.060	46.190	45.665	6,995,961
2026-04-20	46.320	46.960	46.270	46.890	46.357	5,585,334
2026-04-17	46.950	47.070	45.520	46.260	45.734	10,570,670
2026-04-16	46.500	46.830	45.760	46.730	46.198	10,808,970
2026-04-15	48.030	48.220	47.300	47.300	46.762	7,050,193
2026-04-14	48.210	48.290	47.400	47.850	47.306	8,539,627
2026-04-13	48.450	48.610	48.090	48.210	47.662	6,562,617
2026-04-10	48.000	48.610	47.760	48.610	48.057	6,150,661
2026-04-09	48.750	48.990	48.440	48.590	47.533	6,933,754
2026-04-08	48.970	49.060	47.460	48.680	47.621	9,424,541
2026-04-07	48.110	48.890	48.040	48.640	47.582	7,920,279
2026-04-02	48.000	48.190	47.650	47.880	46.839	3,447,791
2026-04-01	48.300	48.550	47.520	47.590	46.555	10,648,910
2026-03-31	47.970	48.540	47.900	48.240	47.191	7,909,122
2026-03-30	47.400	47.990	47.370	47.960	46.917	6,305,721
2026-03-27	47.400	47.540	46.950	47.400	46.369	4,679,992
2026-03-26	46.800	47.600	46.800	47.400	46.369	7,109,049
2026-03-25	46.700	47.100	46.350	46.950	45.929	8,463,140
2026-03-24	45.850	46.810	45.810	46.810	45.792	6,945,430
2026-03-23	45.740	46.450	45.300	45.710	44.716	9,789,801
2026-03-20	47.050	47.330	46.500	46.510	45.498	12,358,550
2026-03-19	47.340	47.550	46.970	46.970	45.948	7,186,716
2026-03-18	47.940	47.990	46.900	47.520	46.486	7,321,989
2026-03-17	47.740	48.340	47.720	47.940	46.897	5,181,656
2026-03-16	47.060	47.800	47.060	47.800	46.760	5,979,443
2026-03-13	46.630	47.660	45.890	47.120	46.095	8,075,724
2026-03-12	46.990	46.990	46.170	46.690	45.674	7,024,039
2026-03-11	46.860	47.060	46.370	46.860	45.841	5,929,457
2026-03-10	46.150	47.280	46.130	46.950	45.929	8,399,468
2026-03-09	45.950	46.280	45.390	45.960	44.960	6,995,023
2026-03-06	46.280	46.380	45.500	46.380	45.371	6,617,424
2026-03-05	45.900	46.690	45.870	46.270	45.264	5,585,555
2026-03-04	45.300	46.280	45.300	45.940	44.941	5,293,098
2026-03-03	45.740	45.830	44.620	45.310	44.324	6,441,988
2026-03-02	46.100	46.480	45.760	45.990	44.990	5,781,306
2026-02-27	45.530	46.390	45.360	46.360	45.352	11,078,760
2026-02-26	46.290	46.400	45.690	45.770	44.774	5,187,315
2026-02-25	45.940	46.430	45.820	46.310	45.303	5,222,038
2026-02-24	45.630	46.190	45.590	46.020	45.019	7,193,805
2026-02-23	45.000	45.710	44.890	45.630	44.637	6,238,070
2026-02-20	44.740	45.050	44.480	44.930	43.953	4,655,279
2026-02-19	44.370	44.830	44.310	44.700	43.728	3,336,850
2026-02-18	44.730	45.180	44.320	44.370	43.405	5,755,329
2026-02-17	44.400	44.860	44.330	44.680	43.708	5,020,971
2026-02-16	44.140	44.540	43.880	44.340	43.376	4,475,457
2026-02-13	44.410	44.680	43.960	44.210	43.248	7,723,152
2026-02-12	43.920	44.420	43.230	44.410	43.444	6,388,202
2026-02-11	43.150	44.360	43.030	43.920	42.965	8,728,228
2026-02-10	43.700	43.700	43.040	43.120	42.182	4,908,542
2026-02-09	43.100	43.700	43.010	43.700	42.749	5,952,886
2026-02-06	43.100	43.280	42.990	43.050	42.114	5,190,856
2026-02-05	42.750	43.170	42.400	43.130	42.192	6,950,775
2026-02-04	42.520	43.620	42.360	43.320	41.889	13,230,280
2026-02-03	41.670	42.570	41.540	42.570	41.163	14,454,300
2026-02-02	40.930	41.530	40.830	41.300	39.935	9,354,586

← NewerPage 3 of 5 · 249 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.