Telia Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	35.160	35.300	34.890	34.990	32.905	9,721,200
2025-05-12	35.850	35.970	34.920	35.170	33.074	15,490,050
2025-05-09	36.190	36.320	35.760	35.890	33.751	5,829,606
2025-05-08	36.610	36.780	36.080	36.190	34.033	9,264,138
2025-05-07	36.750	36.800	36.380	36.700	34.513	7,363,063
2025-05-06	36.330	36.650	36.080	36.650	34.466	12,471,020
2025-05-05	36.210	36.380	36.040	36.270	34.109	5,706,132
2025-05-02	36.290	36.360	35.930	36.100	33.949	9,073,188
2025-04-30	35.770	36.150	35.530	36.150	33.996	7,997,441
2025-04-29	35.600	35.760	35.330	35.540	33.422	9,207,999
2025-04-28	35.480	35.530	35.140	35.470	33.356	7,659,566
2025-04-25	35.300	35.500	35.060	35.280	33.178	7,305,842
2025-04-24	35.850	36.000	35.210	35.440	33.328	15,278,600
2025-04-23	35.830	35.950	34.830	35.210	33.112	19,613,279
2025-04-22	35.370	35.950	35.190	35.950	33.808	11,979,650
2025-04-17	35.460	35.590	35.050	35.580	33.460	5,324,709
2025-04-16	35.910	36.000	35.670	35.810	33.676	10,861,030
2025-04-15	35.090	35.590	34.990	35.590	33.469	8,277,654
2025-04-14	34.660	34.980	34.530	34.980	32.895	10,996,430
2025-04-11	34.250	34.430	33.710	34.370	32.322	11,238,600
2025-04-10	34.060	34.230	33.200	34.120	32.087	14,760,020
2025-04-09	33.350	33.510	32.490	33.240	30.789	21,103,770
2025-04-08	33.940	34.250	33.350	34.160	31.641	14,429,980
2025-04-07	34.430	34.730	32.880	33.770	31.280	29,836,150
2025-04-04	36.990	37.170	35.550	35.610	32.984	20,570,170
2025-04-03	35.890	36.800	35.700	36.800	34.086	15,487,920
2025-04-02	36.430	36.450	35.830	36.070	33.410	10,461,750
2025-04-01	36.270	36.700	36.260	36.430	33.744	7,592,426
2025-03-31	36.230	36.370	35.890	36.290	33.614	12,959,450
2025-03-28	35.780	36.160	35.660	36.040	33.383	7,479,413
2025-03-27	35.710	35.840	35.440	35.620	32.993	8,513,407
2025-03-26	35.610	35.650	35.400	35.640	33.012	7,114,115
2025-03-25	35.300	35.700	35.260	35.580	32.956	7,020,891
2025-03-24	35.700	35.750	35.290	35.290	32.688	6,656,760
2025-03-21	35.380	35.760	35.220	35.750	33.114	21,765,320
2025-03-20	35.480	35.610	35.110	35.330	32.725	7,853,036
2025-03-19	35.870	35.940	35.340	35.520	32.901	11,635,000
2025-03-18	35.620	36.020	35.410	35.890	33.244	8,758,657
2025-03-17	35.400	35.890	35.060	35.510	32.892	14,510,130
2025-03-14	35.830	36.280	35.720	36.000	33.345	6,914,646
2025-03-13	35.690	36.110	35.650	35.900	33.253	6,736,872
2025-03-12	35.700	36.150	35.450	35.660	33.031	11,920,400
2025-03-11	35.320	36.080	35.260	35.730	33.095	15,003,250
2025-03-10	34.830	35.430	34.830	35.320	32.716	7,280,314
2025-03-07	34.370	34.960	34.270	34.830	32.262	10,645,490
2025-03-06	34.670	34.800	34.110	34.380	31.845	13,653,740
2025-03-05	34.770	34.970	34.430	34.640	32.086	9,538,307
2025-03-04	35.000	35.300	34.830	35.110	32.521	10,665,080
2025-03-03	34.990	35.220	34.550	34.990	32.410	11,553,580
2025-02-28	35.280	35.480	34.970	35.000	32.419	19,256,381
2025-02-27	34.840	35.370	34.780	35.260	32.660	10,415,610
2025-02-26	34.500	34.950	34.440	34.840	32.271	9,701,197
2025-02-25	35.000	35.380	34.730	34.780	32.215	18,214,600
2025-02-24	34.100	34.760	34.100	34.700	32.141	10,774,880
2025-02-21	33.890	34.160	33.830	34.060	31.549	11,187,810
2025-02-20	33.800	34.030	33.800	33.940	31.437	6,428,342
2025-02-19	33.880	34.070	33.620	33.820	31.326	8,826,768
2025-02-18	33.870	33.960	33.680	33.880	31.382	7,411,268
2025-02-17	33.750	33.930	33.750	33.870	31.373	3,554,277
2025-02-14	34.050	34.050	33.560	33.830	31.335	6,070,612

← NewerPage 7 of 21 · 1,260 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.