Telia Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	34.070	34.180	33.870	34.050	31.539	7,767,368
2025-02-12	33.900	34.160	33.810	34.070	31.558	9,340,968
2025-02-11	33.810	33.940	33.700	33.800	31.308	6,143,604
2025-02-10	33.500	34.120	33.500	33.740	31.252	9,535,254
2025-02-07	33.460	33.650	33.370	33.500	31.030	8,813,696
2025-02-06	32.970	33.660	32.970	33.500	31.030	11,835,280
2025-02-05	32.800	33.570	32.610	33.550	30.613	14,684,160
2025-02-04	32.600	32.840	32.420	32.780	29.910	7,812,812
2025-02-03	32.410	32.830	32.400	32.620	29.764	13,344,620
2025-01-31	31.590	32.890	31.490	32.630	29.774	13,475,930
2025-01-30	30.960	31.910	30.750	31.720	28.943	26,941,221
2025-01-29	31.850	32.480	31.850	32.410	29.573	9,645,645
2025-01-28	31.750	32.340	31.700	32.130	29.317	7,801,606
2025-01-27	31.330	32.020	31.190	31.840	29.053	7,411,144
2025-01-24	31.620	31.660	31.230	31.360	28.615	7,373,555
2025-01-23	31.210	31.630	31.150	31.630	28.861	9,107,447
2025-01-22	31.510	31.570	31.060	31.160	28.432	6,657,260
2025-01-21	31.330	31.550	31.230	31.550	28.788	5,713,681
2025-01-20	31.600	31.650	31.310	31.330	28.587	5,106,567
2025-01-17	31.150	31.720	31.100	31.570	28.806	11,919,780
2025-01-16	30.690	31.200	30.440	31.180	28.450	9,284,457
2025-01-15	30.310	30.720	30.300	30.690	28.003	7,825,026
2025-01-14	30.470	30.470	30.060	30.200	27.556	7,689,475
2025-01-13	30.250	30.670	30.210	30.470	27.803	5,152,924
2025-01-10	30.620	30.670	30.230	30.280	27.629	7,929,294
2025-01-09	30.600	30.770	30.370	30.680	27.994	6,373,592
2025-01-08	30.660	30.840	30.300	30.570	27.894	7,608,586
2025-01-07	31.010	31.100	30.400	30.700	28.012	7,784,762
2025-01-03	31.210	31.430	31.090	31.110	28.387	5,508,350
2025-01-02	30.820	31.210	30.680	31.190	28.460	6,178,412
2024-12-30	30.680	30.850	30.530	30.670	27.985	7,317,698
2024-12-27	30.390	30.780	30.250	30.780	28.085	5,824,385
2024-12-23	30.170	30.520	29.980	30.390	27.730	5,546,873
2024-12-20	30.230	30.230	29.600	30.180	27.538	27,067,869
2024-12-19	30.300	30.560	30.070	30.260	27.611	8,292,780
2024-12-18	30.340	30.490	30.230	30.380	27.721	5,499,377
2024-12-17	30.220	30.670	30.210	30.420	27.757	11,487,120
2024-12-16	30.560	30.580	30.360	30.460	27.793	7,868,895
2024-12-13	30.560	30.660	30.470	30.610	27.930	5,364,154
2024-12-12	30.780	30.810	30.410	30.550	27.876	7,480,132
2024-12-11	31.050	31.200	30.720	30.800	28.104	7,022,471
2024-12-10	31.320	31.520	30.930	31.050	28.332	6,417,311
2024-12-09	31.830	31.920	31.380	31.480	28.724	7,157,207
2024-12-06	31.900	32.040	31.750	31.810	29.025	5,237,805
2024-12-05	31.660	31.870	31.640	31.850	29.062	7,191,382
2024-12-04	31.810	31.810	31.490	31.670	28.898	8,021,351
2024-12-03	31.680	31.950	31.550	31.880	29.089	7,164,890
2024-12-02	31.800	32.070	31.650	31.800	29.016	7,961,519
2024-11-29	32.040	32.190	31.810	31.950	29.153	7,528,027
2024-11-28	31.900	32.160	31.810	32.160	29.345	4,497,546
2024-11-27	31.620	31.930	31.510	31.930	29.135	6,227,440
2024-11-26	31.780	31.860	31.510	31.620	28.852	5,770,199
2024-11-25	31.710	31.820	31.480	31.820	29.034	17,651,449
2024-11-22	31.250	31.740	31.250	31.680	28.907	6,634,847
2024-11-21	31.450	31.460	31.120	31.280	28.542	5,975,688
2024-11-20	31.330	31.520	31.230	31.450	28.697	6,583,040
2024-11-19	31.250	31.780	30.960	31.330	28.587	12,111,310
2024-11-18	30.740	30.920	30.560	30.830	28.131	6,076,104
2024-11-15	30.740	30.900	30.440	30.600	27.921	10,964,630
2024-11-14	30.590	30.850	30.180	30.850	28.149	9,641,177

← NewerPage 8 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.