Telia Company AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 27.130 | 27.270 | 26.950 | 27.250 | 24.103 | 16,734,830 |
| 2024-05-30 | 26.610 | 27.090 | 26.570 | 27.030 | 23.908 | 5,817,748 |
| 2024-05-29 | 26.720 | 27.170 | 26.610 | 26.610 | 23.536 | 12,513,280 |
| 2024-05-28 | 26.770 | 26.800 | 26.480 | 26.650 | 23.572 | 7,490,753 |
| 2024-05-27 | 26.400 | 26.830 | 26.320 | 26.770 | 23.678 | 6,458,036 |
| 2024-05-24 | 26.360 | 26.590 | 26.260 | 26.390 | 23.342 | 7,061,537 |
| 2024-05-23 | 26.720 | 26.780 | 26.320 | 26.420 | 23.368 | 10,399,890 |
| 2024-05-22 | 26.770 | 26.860 | 26.560 | 26.800 | 23.705 | 6,309,077 |
| 2024-05-21 | 26.850 | 26.890 | 26.530 | 26.770 | 23.678 | 7,172,344 |
| 2024-05-20 | 27.020 | 27.090 | 26.670 | 26.850 | 23.749 | 6,547,615 |
| 2024-05-17 | 26.530 | 27.170 | 26.460 | 27.020 | 23.899 | 13,414,650 |
| 2024-05-16 | 26.280 | 26.570 | 26.120 | 26.520 | 23.457 | 7,686,383 |
| 2024-05-15 | 26.130 | 26.490 | 26.090 | 26.260 | 23.227 | 9,775,357 |
| 2024-05-14 | 25.900 | 26.170 | 25.680 | 26.100 | 23.085 | 10,569,250 |
| 2024-05-13 | 25.830 | 25.940 | 25.700 | 25.900 | 22.908 | 6,883,161 |
| 2024-05-10 | 25.640 | 26.030 | 25.620 | 25.830 | 22.847 | 11,232,660 |
| 2024-05-08 | 25.240 | 25.510 | 25.140 | 25.350 | 22.422 | 7,386,151 |
| 2024-05-07 | 25.280 | 25.410 | 25.220 | 25.240 | 22.325 | 6,734,133 |
| 2024-05-06 | 25.280 | 25.390 | 25.140 | 25.280 | 22.360 | 7,083,774 |
| 2024-05-03 | 25.130 | 25.430 | 25.050 | 25.240 | 22.325 | 9,008,338 |
| 2024-05-02 | 25.250 | 25.370 | 25.040 | 25.040 | 22.148 | 10,317,420 |
| 2024-04-30 | 25.670 | 25.720 | 25.070 | 25.260 | 22.342 | 10,002,530 |
| 2024-04-29 | 25.710 | 26.000 | 25.390 | 25.780 | 22.802 | 13,651,770 |
| 2024-04-26 | 25.900 | 25.960 | 25.520 | 25.650 | 22.687 | 21,458,449 |
| 2024-04-25 | 25.960 | 26.030 | 24.590 | 25.900 | 22.908 | 59,214,488 |
| 2024-04-24 | 27.570 | 27.570 | 27.060 | 27.210 | 24.067 | 8,037,201 |
| 2024-04-23 | 27.200 | 27.630 | 27.180 | 27.540 | 24.359 | 12,334,610 |
| 2024-04-22 | 26.670 | 27.250 | 26.620 | 27.200 | 24.058 | 12,927,110 |
| 2024-04-19 | 26.140 | 26.580 | 26.030 | 26.520 | 23.457 | 8,787,007 |
| 2024-04-18 | 25.780 | 26.280 | 25.710 | 26.140 | 23.121 | 10,820,580 |
| 2024-04-17 | 25.580 | 25.930 | 25.490 | 25.830 | 22.847 | 6,834,629 |
| 2024-04-16 | 25.940 | 25.990 | 25.470 | 25.580 | 22.625 | 8,212,002 |
| 2024-04-15 | 26.020 | 26.230 | 25.880 | 26.020 | 23.015 | 6,521,632 |
| 2024-04-12 | 25.850 | 26.160 | 25.840 | 26.040 | 23.032 | 12,211,320 |
| 2024-04-11 | 25.880 | 25.960 | 25.690 | 25.770 | 22.793 | 15,657,190 |
| 2024-04-10 | 26.800 | 26.950 | 26.220 | 26.370 | 22.882 | 14,116,220 |
| 2024-04-09 | 26.940 | 26.940 | 26.450 | 26.550 | 23.038 | 9,906,639 |
| 2024-04-08 | 27.160 | 27.330 | 26.870 | 26.940 | 23.377 | 10,333,990 |
| 2024-04-05 | 27.410 | 27.450 | 27.060 | 27.150 | 23.559 | 8,844,096 |
| 2024-04-04 | 27.500 | 27.680 | 27.380 | 27.480 | 23.845 | 8,368,346 |
| 2024-04-03 | 27.070 | 27.590 | 27.020 | 27.460 | 23.828 | 8,814,161 |
| 2024-04-02 | 27.450 | 27.550 | 26.910 | 27.020 | 23.446 | 13,055,330 |
| 2024-03-28 | 27.340 | 27.620 | 27.340 | 27.430 | 23.802 | 5,280,607 |
| 2024-03-27 | 27.200 | 27.550 | 27.150 | 27.340 | 23.724 | 9,109,861 |
| 2024-03-26 | 26.980 | 27.250 | 26.830 | 27.180 | 23.585 | 6,294,959 |
| 2024-03-25 | 26.730 | 27.060 | 26.730 | 26.960 | 23.394 | 8,338,103 |
| 2024-03-22 | 26.080 | 26.860 | 26.070 | 26.730 | 23.194 | 11,578,860 |
| 2024-03-21 | 25.760 | 26.300 | 25.650 | 26.080 | 22.630 | 10,327,390 |
| 2024-03-20 | 25.600 | 25.700 | 25.410 | 25.690 | 22.292 | 9,223,252 |
| 2024-03-19 | 25.870 | 25.950 | 25.430 | 25.600 | 22.214 | 9,004,082 |
| 2024-03-18 | 25.740 | 26.110 | 25.640 | 25.870 | 22.448 | 11,820,070 |
| 2024-03-15 | 25.470 | 25.790 | 25.410 | 25.790 | 22.379 | 33,350,680 |
| 2024-03-14 | 24.920 | 25.590 | 24.920 | 25.400 | 22.040 | 14,706,990 |
| 2024-03-13 | 24.520 | 24.870 | 24.380 | 24.870 | 21.580 | 24,789,320 |
| 2024-03-12 | 24.370 | 24.480 | 24.210 | 24.230 | 21.025 | 13,185,850 |
| 2024-03-11 | 24.320 | 24.460 | 24.240 | 24.350 | 21.129 | 9,089,990 |
| 2024-03-08 | 24.360 | 24.360 | 24.130 | 24.320 | 21.103 | 10,360,180 |
| 2024-03-07 | 24.430 | 24.630 | 24.300 | 24.360 | 21.138 | 9,778,171 |
| 2024-03-06 | 24.330 | 24.650 | 24.280 | 24.440 | 21.207 | 10,674,370 |
| 2024-03-05 | 24.390 | 24.390 | 23.980 | 24.290 | 21.077 | 12,406,690 |
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.