Telia Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	39.980	40.860	39.900	40.550	39.210	11,329,230
2026-01-29	39.840	40.620	38.350	39.980	38.659	20,896,369
2026-01-28	40.910	41.030	40.200	40.750	39.404	8,037,243
2026-01-27	40.870	41.120	40.390	40.960	39.607	5,244,659
2026-01-26	40.430	41.100	40.400	40.750	39.404	6,189,542
2026-01-23	40.200	40.350	40.030	40.350	39.017	6,049,394
2026-01-22	39.710	40.530	39.590	40.190	38.862	8,689,757
2026-01-21	39.710	39.890	39.340	39.380	38.079	7,537,130
2026-01-20	39.760	39.820	39.370	39.550	38.243	4,841,717
2026-01-19	38.960	39.770	38.840	39.680	38.369	8,052,570
2026-01-16	39.270	39.300	38.930	39.110	37.818	7,380,764
2026-01-15	39.360	39.390	38.970	39.270	37.972	7,087,314
2026-01-14	38.950	39.680	38.950	39.470	38.166	9,907,040
2026-01-13	38.780	38.950	38.390	38.490	37.218	7,847,864
2026-01-12	39.020	39.530	38.880	39.270	37.972	6,406,780
2026-01-09	39.560	39.580	38.820	39.030	37.740	9,052,232
2026-01-08	39.360	39.830	39.120	39.610	38.301	5,724,574
2026-01-07	39.080	39.640	39.020	39.310	38.011	9,349,180
2026-01-05	39.550	39.560	38.780	39.420	38.117	4,412,582
2026-01-02	39.510	39.970	39.450	39.660	38.350	4,907,173
2025-12-30	39.120	39.600	39.100	39.380	38.079	6,556,970
2025-12-29	38.850	39.280	38.700	39.250	37.953	4,432,634
2025-12-23	38.650	39.110	38.650	38.930	37.644	5,082,654
2025-12-22	38.520	38.580	38.160	38.550	37.276	4,693,518
2025-12-19	38.560	38.760	38.450	38.600	37.325	8,164,111
2025-12-18	38.480	38.810	38.360	38.640	37.363	4,459,964
2025-12-17	37.920	38.540	37.920	38.480	37.209	5,339,661
2025-12-16	37.970	38.160	37.900	37.990	36.735	4,464,056
2025-12-15	37.630	38.210	37.520	37.930	36.677	5,424,239
2025-12-12	37.710	37.770	37.560	37.560	36.319	4,094,369
2025-12-11	37.500	37.760	37.350	37.680	36.435	3,994,755
2025-12-10	37.750	37.750	37.380	37.510	36.271	5,690,548
2025-12-09	37.970	38.190	37.770	37.830	36.580	4,987,620
2025-12-08	38.440	38.450	37.830	38.020	36.764	4,964,277
2025-12-05	38.350	38.490	38.250	38.440	37.170	4,987,285
2025-12-04	37.980	38.450	37.750	38.380	37.112	5,991,567
2025-12-03	38.000	38.230	37.740	37.930	36.677	5,080,175
2025-12-02	37.880	38.080	37.660	38.030	36.773	4,806,779
2025-12-01	37.990	38.010	37.750	37.880	36.628	4,776,025
2025-11-28	38.580	38.710	37.900	37.900	36.648	11,209,960
2025-11-27	37.800	37.910	37.680	37.840	36.590	2,058,311
2025-11-26	37.770	37.910	37.540	37.720	36.474	4,198,844
2025-11-25	37.130	38.070	37.120	37.750	36.503	6,623,126
2025-11-24	37.100	37.180	36.870	37.160	35.932	17,556,270
2025-11-21	36.560	37.220	36.190	37.180	35.951	6,104,452
2025-11-20	36.590	36.670	36.400	36.560	35.352	4,913,910
2025-11-19	36.780	36.920	36.420	36.540	35.333	6,169,871
2025-11-18	37.030	37.030	36.530	36.760	35.545	5,718,407
2025-11-17	37.070	37.190	36.700	37.180	35.951	4,244,578
2025-11-14	37.600	37.650	36.710	37.070	35.845	6,804,192
2025-11-13	38.110	38.280	37.600	37.600	36.358	4,965,978
2025-11-12	37.870	38.180	37.750	38.130	36.870	5,344,177
2025-11-11	37.810	37.930	37.550	37.750	36.503	5,788,137
2025-11-10	37.730	37.990	37.670	37.770	36.522	5,305,612
2025-11-07	37.650	38.240	37.580	38.100	36.841	7,081,128
2025-11-06	37.300	37.560	37.180	37.560	36.319	6,948,718
2025-11-05	37.100	37.250	36.930	37.220	35.990	5,876,268
2025-11-04	36.750	37.170	36.530	37.060	35.835	8,128,496
2025-11-03	37.000	37.570	36.810	36.980	35.758	8,583,384
2025-10-31	37.360	37.550	37.140	37.280	36.048	5,012,667

← NewerPage 4 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.