Telia Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	30.090	30.640	30.070	30.460	27.793	9,041,124
2024-11-12	30.590	30.610	30.080	30.080	27.447	8,976,201
2024-11-11	30.880	30.930	30.440	30.640	27.958	6,419,919
2024-11-08	30.770	30.970	30.510	30.740	28.049	7,287,259
2024-11-07	30.850	31.230	30.710	30.770	28.076	7,348,959
2024-11-06	31.700	31.700	30.850	30.850	28.149	9,365,863
2024-11-05	32.020	32.290	31.680	31.830	29.044	6,096,465
2024-11-04	32.180	32.340	31.870	32.050	29.244	8,802,417
2024-11-01	31.010	32.200	30.990	32.190	29.372	6,824,718
2024-10-31	31.030	31.070	30.730	30.960	28.250	10,284,710
2024-10-30	31.950	32.030	31.110	31.150	28.423	8,966,391
2024-10-29	32.390	32.620	32.270	32.440	29.144	8,301,777
2024-10-28	32.430	32.450	32.060	32.310	29.027	7,164,221
2024-10-25	31.900	32.460	31.900	32.100	28.838	8,024,129
2024-10-24	32.570	32.650	31.850	31.930	28.686	12,463,220
2024-10-23	31.390	31.500	31.060	31.400	28.210	9,537,236
2024-10-22	31.850	31.860	31.330	31.390	28.201	8,634,856
2024-10-21	32.080	32.130	31.850	31.910	28.668	5,106,093
2024-10-18	32.160	32.190	31.890	32.140	28.874	5,879,836
2024-10-17	32.520	32.590	32.130	32.230	28.955	6,983,098
2024-10-16	32.450	32.610	32.070	32.470	29.171	7,176,052
2024-10-15	32.460	32.770	32.080	32.450	29.153	10,174,410
2024-10-14	32.170	32.370	32.090	32.300	29.018	4,976,330
2024-10-11	32.580	32.620	32.140	32.160	28.892	6,026,295
2024-10-10	32.800	32.990	32.550	32.680	29.360	4,810,792
2024-10-09	32.760	32.990	32.600	32.760	29.431	7,454,634
2024-10-08	32.610	32.760	32.420	32.760	29.431	9,596,606
2024-10-07	32.540	32.640	32.350	32.470	29.171	5,640,987
2024-10-04	32.500	32.810	32.270	32.540	29.234	5,608,108
2024-10-03	32.510	32.730	32.260	32.400	29.108	7,642,952
2024-10-02	32.950	33.250	32.580	32.870	29.530	6,815,612
2024-10-01	32.860	32.890	32.460	32.830	29.494	9,314,477
2024-09-30	32.670	33.120	32.670	32.840	29.503	9,185,725
2024-09-27	33.540	33.690	32.620	32.620	29.306	13,295,430
2024-09-26	34.310	34.350	33.660	33.820	30.384	12,306,280
2024-09-25	33.800	34.320	33.700	34.210	30.734	6,908,691
2024-09-24	33.710	33.850	33.440	33.800	30.366	6,156,354
2024-09-23	33.830	34.120	33.750	33.790	30.357	6,575,104
2024-09-20	33.370	33.850	33.360	33.850	30.411	16,681,160
2024-09-19	33.570	33.760	33.210	33.380	29.988	8,642,983
2024-09-18	33.600	33.800	33.480	33.570	30.159	7,099,885
2024-09-17	33.560	33.970	33.420	33.600	30.186	9,438,422
2024-09-16	32.830	33.190	32.760	33.190	29.818	5,110,670
2024-09-13	33.070	33.270	32.920	32.990	29.638	6,463,748
2024-09-12	33.540	33.590	33.020	33.020	29.665	7,110,605
2024-09-11	33.590	33.590	33.020	33.540	30.132	7,350,934
2024-09-10	33.760	33.880	33.550	33.610	30.195	6,768,652
2024-09-09	33.310	33.840	33.260	33.730	30.303	7,436,707
2024-09-06	33.280	33.530	33.220	33.330	29.944	10,740,200
2024-09-05	32.660	33.340	32.400	33.340	29.952	11,593,110
2024-09-04	32.290	32.790	31.700	32.760	29.431	16,150,510
2024-09-03	32.500	32.810	32.220	32.620	29.306	8,378,486
2024-09-02	31.850	32.360	31.850	32.360	29.072	7,543,411
2024-08-30	31.400	31.890	31.400	31.840	28.605	13,105,120
2024-08-29	31.510	31.640	31.320	31.390	28.201	5,937,019
2024-08-28	31.350	31.510	31.280	31.510	28.308	5,327,744
2024-08-27	31.310	31.550	31.230	31.400	28.210	4,562,030
2024-08-26	31.220	31.330	31.170	31.300	28.120	4,646,469
2024-08-23	31.020	31.270	30.870	31.270	28.093	7,174,620
2024-08-22	30.820	31.030	30.790	31.020	27.868	5,355,613

← NewerPage 9 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.