Telia Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	35.310	35.400	34.610	34.610	33.018	7,219,030
2025-08-06	35.170	35.510	35.020	35.420	33.791	5,476,686
2025-08-05	35.250	35.310	35.090	35.190	33.571	4,474,963
2025-08-04	34.900	35.250	34.890	35.210	33.591	5,515,262
2025-08-01	34.500	34.810	34.480	34.800	33.199	8,745,427
2025-07-31	34.650	34.750	34.400	34.610	33.018	6,856,340
2025-07-30	34.400	34.730	34.340	34.650	33.056	6,952,696
2025-07-29	34.670	35.100	34.500	35.080	32.990	4,482,461
2025-07-28	35.720	35.750	34.620	34.760	32.689	9,404,581
2025-07-25	35.720	35.780	35.360	35.520	33.403	5,825,520
2025-07-24	35.900	36.140	35.680	35.700	33.573	7,242,103
2025-07-23	35.940	35.990	35.620	35.700	33.573	6,894,277
2025-07-22	35.300	35.810	35.300	35.790	33.657	8,675,611
2025-07-21	34.960	35.160	34.620	35.130	33.037	7,094,156
2025-07-18	34.300	35.290	34.170	34.960	32.877	15,156,410
2025-07-17	33.200	33.590	33.130	33.370	31.381	7,218,543
2025-07-16	33.110	33.320	33.070	33.070	31.099	6,706,860
2025-07-15	33.090	33.370	33.010	33.140	31.165	4,796,388
2025-07-14	33.130	33.290	33.010	33.170	31.193	7,414,889
2025-07-11	33.430	33.570	33.110	33.190	31.212	4,892,100
2025-07-10	33.600	33.660	33.300	33.420	31.428	7,970,540
2025-07-09	33.900	34.100	33.500	33.590	31.588	8,318,347
2025-07-08	34.370	34.400	33.840	33.950	31.927	7,948,286
2025-07-07	34.570	34.720	34.280	34.450	32.397	5,184,972
2025-07-04	34.600	34.770	34.450	34.560	32.501	3,725,990
2025-07-03	34.240	34.580	34.230	34.580	32.519	7,214,380
2025-07-02	34.390	34.450	34.150	34.220	32.181	6,972,143
2025-07-01	34.020	34.460	33.920	34.280	32.237	8,810,282
2025-06-30	34.160	34.260	33.710	33.970	31.946	14,896,170
2025-06-27	34.010	34.200	33.760	34.000	31.974	9,105,672
2025-06-26	34.300	34.380	33.940	33.940	31.917	7,777,586
2025-06-25	35.310	35.400	34.250	34.250	32.209	7,802,741
2025-06-24	35.240	35.500	35.160	35.270	33.168	9,065,151
2025-06-23	34.730	35.300	34.660	35.170	33.074	6,823,500
2025-06-19	34.850	35.110	34.840	35.010	32.924	10,235,940
2025-06-18	34.740	34.980	34.660	34.950	32.867	5,444,589
2025-06-17	34.990	34.990	34.430	34.760	32.689	5,995,563
2025-06-16	35.240	35.410	34.970	35.120	33.027	8,526,565
2025-06-13	35.520	35.560	35.240	35.240	33.140	7,852,577
2025-06-12	35.510	35.890	35.430	35.530	33.413	6,853,035
2025-06-11	35.470	35.900	35.410	35.520	33.403	7,388,093
2025-06-10	36.700	36.810	35.420	35.490	33.375	12,748,130
2025-06-09	37.200	37.270	36.860	36.870	34.673	4,180,674
2025-06-05	36.940	37.180	36.810	37.140	34.927	6,690,062
2025-06-04	36.950	37.180	36.870	37.010	34.805	6,288,333
2025-06-03	37.260	37.320	36.890	36.940	34.739	6,233,497
2025-06-02	37.090	37.240	36.830	37.150	34.936	7,269,292
2025-05-30	36.930	37.310	36.840	37.040	34.833	14,724,160
2025-05-28	37.330	37.520	36.810	36.810	34.616	3,558,042
2025-05-27	37.420	37.640	37.270	37.270	35.049	6,700,413
2025-05-26	37.370	37.490	37.150	37.300	35.077	3,771,229
2025-05-23	37.330	37.450	37.070	37.270	35.049	6,713,014
2025-05-22	37.390	37.490	37.080	37.330	35.105	7,422,723
2025-05-21	37.350	37.540	37.290	37.460	35.228	6,858,982
2025-05-20	36.840	37.420	36.800	37.420	35.190	10,527,780
2025-05-19	36.350	36.880	36.110	36.800	34.607	9,833,927
2025-05-16	35.940	36.320	35.730	36.320	34.156	9,653,564
2025-05-15	35.000	35.820	34.880	35.820	33.685	9,213,544
2025-05-14	34.890	35.300	34.800	34.930	32.848	9,052,383
2025-05-13	35.160	35.300	34.890	34.990	32.905	9,721,200

← NewerPage 6 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.