Telia Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	45.395	45.670	44.780	45.026	45.026	443,000
2026-07-29	45.660	45.800	45.380	45.470	45.470	191,280
2026-07-28	45.290	45.790	45.290	45.721	45.721	10,246,868
2026-07-27	44.905	45.195	44.250	44.647	44.647	11,128,927
2026-07-24	44.500	44.795	44.380	44.600	44.600	5,518,967
2026-07-23	44.865	44.970	44.510	44.669	44.669	447,462
2026-07-22	44.670	45.050	44.500	44.796	44.796	333,650
2026-07-21	45.070	45.070	44.680	44.916	44.406	637,296
2026-07-20	46.250	46.250	45.060	45.340	44.825	3,452,154
2026-07-17	45.390	46.460	45.300	46.007	45.485	663,079
2026-07-16	45.775	45.775	44.550	44.871	44.361	1,912,252
2026-07-15	46.735	46.780	46.030	46.030	45.507	18,781,512
2026-07-14	46.530	46.810	46.410	46.578	46.050	28,826,004
2026-07-13	45.630	46.540	45.580	46.160	45.636	385,216
2026-07-10	45.370	45.540	45.200	45.428	44.912	5,327,956
2026-07-09	45.215	45.320	44.890	45.099	44.587	2,041,529
2026-07-08	44.865	45.500	44.770	45.278	44.764	439,639
2026-07-07	44.700	45.370	44.700	45.086	44.574	404,653
2026-07-06	45.710	45.710	44.390	44.724	44.216	1,001,075
2026-07-03	45.590	45.800	45.210	45.478	44.961	1,055,863
2026-07-02	45.575	46.095	45.370	45.633	45.115	1,160,895
2026-07-01	47.355	47.420	45.550	46.885	46.353	12,413,562
2026-06-30	48.375	48.440	47.045	47.313	46.776	1,284,303
2026-06-29	48.630	48.630	48.090	48.322	47.773	211,118
2026-06-26	48.625	49.075	48.480	48.835	48.280	846,242
2026-06-25	48.855	48.920	48.400	48.528	47.977	243,221
2026-06-24	49.260	49.260	48.640	48.710	48.157	526,852
2026-06-23	49.280	49.460	48.890	49.210	48.651	342,484
2026-06-22	49.455	49.730	48.500	48.787	48.233	11,213,233
2026-06-18	48.730	49.060	48.310	48.664	48.112	586,161
2026-06-17	48.820	48.820	48.130	48.630	48.078	251,161
2026-06-16	49.770	49.770	49.060	49.453	48.891	153,700
2026-06-15	50.680	50.680	49.490	49.903	49.336	479,451
2026-06-12	50.585	51.560	50.500	51.202	50.621	115,193
2026-06-11	50.140	51.140	50.100	51.080	50.500	1,373,193
2026-06-10	49.520	50.180	49.360	49.986	49.418	484,787
2026-06-09	48.965	49.580	48.925	49.081	48.523	4,081,233
2026-06-08	48.685	49.195	48.685	48.876	48.321	1,190,025
2026-06-05	48.780	48.780	48.090	48.484	47.933	405,941
2026-06-04	49.300	49.800	48.735	49.576	49.013	330,337
2026-06-03	49.710	50.120	49.515	49.858	49.291	409,758
2026-06-02	49.275	49.830	49.140	49.305	48.745	165,884
2026-06-01	49.375	49.375	48.800	49.113	48.555	265,567
2026-05-29	49.465	49.640	49.305	49.481	48.919	502,205
2026-05-28	49.585	49.915	49.245	49.686	49.122	799,981
2026-05-27	49.640	49.640	48.470	48.986	48.429	194,295
2026-05-26	50.160	50.380	49.600	49.681	49.116	767,129
2026-05-22	50.435	51.000	50.390	50.854	50.277	290,959
2026-05-21	50.705	51.090	50.360	50.762	50.186	651,723
2026-05-20	50.655	51.350	50.600	50.740	50.164	305,564
2026-05-19	50.370	51.040	50.370	50.859	50.282	2,817,019
2026-05-18	49.355	50.140	49.280	50.100	49.531	595,069
2026-05-15	50.975	51.120	49.270	49.460	48.898	3,712,897
2026-05-13	48.860	49.510	48.860	49.220	48.661	277,842
2026-05-12	48.800	49.135	48.710	48.888	48.333	212,980
2026-05-11	48.430	49.160	48.380	48.990	48.434	4,079,190
2026-05-08	48.385	48.800	48.220	48.639	48.087	490,464
2026-05-07	48.940	48.940	48.375	48.629	48.077	374,051
2026-05-06	48.980	49.510	48.520	49.068	48.511	300,002
2026-05-05	48.560	49.160	48.560	48.826	48.271	658,785

← NewerPage 2 of 5 · 248 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.