Telia Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	2.062	2.065	2.032	2.036	1.664	1,261,622
2023-06-19	2.097	2.098	2.053	2.065	1.687	980,692
2023-06-16	2.085	2.097	2.077	2.097	1.713	598,523
2023-06-15	2.074	2.090	2.061	2.085	1.704	1,163,148
2023-06-14	2.082	2.103	2.068	2.077	1.697	1,078,311
2023-06-13	2.097	2.097	2.074	2.081	1.700	1,033,391
2023-06-12	2.110	2.123	2.088	2.092	1.709	963,704
2023-06-09	2.120	2.120	2.093	2.116	1.729	719,786
2023-06-08	2.138	2.138	2.107	2.107	1.722	877,454
2023-06-07	2.163	2.168	2.126	2.130	1.740	1,144,181
2023-06-06	2.165	2.175	2.160	2.162	1.767	398,258
2023-06-05	2.178	2.193	2.135	2.168	1.771	1,467,928
2023-06-02	2.172	2.220	2.145	2.178	1.780	1,578,541
2023-06-01	2.175	2.189	2.154	2.167	1.771	970,713
2023-05-31	2.217	2.220	2.156	2.174	1.776	1,806,746
2023-05-30	2.260	2.282	2.219	2.224	1.817	1,239,130
2023-05-29	2.284	2.291	2.256	2.261	1.847	848,767
2023-05-26	2.316	2.316	2.275	2.284	1.866	917,275
2023-05-25	2.320	2.325	2.275	2.283	1.865	703,929
2023-05-24	2.320	2.335	2.314	2.319	1.895	551,581
2023-05-23	2.310	2.333	2.308	2.322	1.897	461,997
2023-05-22	2.320	2.340	2.308	2.311	1.888	435,901
2023-05-19	2.342	2.342	2.299	2.330	1.904	1,095,172
2023-05-17	2.358	2.358	2.341	2.348	1.919	431,798
2023-05-16	2.398	2.398	2.362	2.366	1.933	660,506
2023-05-15	2.382	2.398	2.369	2.398	1.959	471,935
2023-05-12	2.403	2.411	2.382	2.385	1.949	422,474
2023-05-11	2.401	2.423	2.397	2.407	1.967	625,582
2023-05-10	2.407	2.427	2.395	2.404	1.964	470,550
2023-05-09	2.414	2.414	2.391	2.406	1.966	386,680
2023-05-08	2.417	2.430	2.401	2.410	1.969	422,977
2023-05-05	2.411	2.434	2.395	2.434	1.989	438,325
2023-05-04	2.432	2.432	2.373	2.403	1.964	706,892
2023-05-03	2.441	2.443	2.415	2.438	1.992	674,958
2023-05-02	2.520	2.521	2.437	2.439	1.993	937,599
2023-04-28	2.511	2.533	2.496	2.518	2.057	1,395,347
2023-04-27	2.465	2.521	2.432	2.511	2.052	1,629,579
2023-04-26	2.365	2.541	2.358	2.465	2.014	4,374,812
2023-04-25	2.370	2.370	2.335	2.353	1.923	1,428,932
2023-04-24	2.363	2.378	2.354	2.360	1.928	853,469
2023-04-21	2.364	2.369	2.353	2.363	1.931	587,029
2023-04-20	2.364	2.387	2.353	2.362	1.930	652,925
2023-04-19	2.343	2.387	2.342	2.380	1.945	942,860
2023-04-18	2.380	2.382	2.340	2.343	1.914	521,064
2023-04-17	2.363	2.383	2.348	2.371	1.937	619,763
2023-04-14	2.352	2.371	2.351	2.363	1.931	1,008,104
2023-04-13	2.339	2.346	2.312	2.345	1.916	864,014
2023-04-12	2.334	2.369	2.328	2.344	1.915	731,073
2023-04-11	2.340	2.357	2.313	2.331	1.905	1,415,869
2023-04-06	2.311	2.359	2.293	2.347	1.918	1,086,499
2023-04-05	2.358	2.367	2.321	2.347	1.882	1,347,246
2023-04-04	2.352	2.365	2.334	2.355	1.888	1,475,497
2023-04-03	2.350	2.360	2.330	2.343	1.879	1,007,956
2023-03-31	2.301	2.345	2.290	2.345	1.880	1,247,615
2023-03-30	2.293	2.312	2.278	2.296	1.841	1,449,638
2023-03-29	2.296	2.312	2.267	2.312	1.854	1,623,089
2023-03-28	2.345	2.356	2.298	2.302	1.846	1,622,791
2023-03-27	2.341	2.374	2.337	2.345	1.880	637,835
2023-03-24	2.380	2.380	2.291	2.325	1.864	2,526,897
2023-03-23	2.390	2.393	2.358	2.385	1.912	829,619

← NewerPage 15 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-22	0.0461 EUR
2026-04-10	0.0470 EUR
2026-02-05	0.0469 EUR
2025-10-29	0.0458 EUR
2025-07-30	0.0448 EUR
2025-04-10	0.0455 EUR
2025-02-06	0.0442 EUR
2024-10-30	0.0431 EUR
2024-07-31	0.0431 EUR
2024-04-11	0.0433 EUR
2024-02-02	0.0441 EUR
2023-10-25	0.0425 EUR
2023-07-28	0.0431 EUR
2023-04-06	0.0439 EUR
2022-10-26	0.0959 EUR
2022-04-07	0.0969 EUR
2021-10-27	0.1004 EUR
2021-04-13	0.0982 EUR
2020-12-03	0.0634 EUR
2020-10-22	0.0868 EUR
2020-04-03	0.0819 EUR
2019-10-23	0.1099 EUR
2019-04-11	0.1130 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.