UK markets close in 4 hours 45 minutes

Telia Company AB (publ) (TELIA.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
25.22-0.56 (-2.17%)
As of 12:45PM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202425.6725.7225.0725.2225.224,794,951
29 Apr 202425.7126.0025.3925.7825.7813,651,770
26 Apr 202425.9025.9625.5225.6525.6521,458,454
25 Apr 202425.9626.0324.5925.9025.9059,214,497
24 Apr 202427.5727.5727.0627.2127.218,037,201
23 Apr 202427.2027.6327.1827.5427.5412,334,611
22 Apr 202426.6727.2526.6227.2027.2012,865,116
19 Apr 202426.1426.5826.0326.5226.528,787,007
18 Apr 202425.7826.2825.7126.1426.1410,820,581
17 Apr 202425.5825.9325.4925.8325.836,834,629
16 Apr 202425.9425.9925.4725.5825.588,212,002
15 Apr 202426.0226.2325.8826.0226.026,521,632
12 Apr 202425.8526.1625.8426.0426.0412,211,322
11 Apr 202425.8825.9625.6925.7725.7715,657,199
11 Apr 20240.5 Dividend
10 Apr 202426.8026.9526.2226.3725.8712,090,877
09 Apr 202426.9426.9426.4526.5526.059,906,639
08 Apr 202427.1627.3326.8726.9426.4310,333,993
05 Apr 202427.4127.4527.0627.1526.648,844,096
04 Apr 202427.5027.6827.3827.4826.968,368,346
03 Apr 202427.0727.5927.0227.4626.948,814,161
02 Apr 202427.4527.5526.9127.0226.5113,055,331
28 Mar 202427.3427.6227.3427.4326.915,280,607
27 Mar 202427.2027.5527.1527.3426.829,109,861
26 Mar 202426.9827.2526.8327.1826.666,294,959
25 Mar 202426.7327.0626.7326.9626.458,338,103
22 Mar 202426.0826.8626.0726.7326.2211,578,868
21 Mar 202425.7626.3025.6526.0825.5910,327,399
20 Mar 202425.6025.7025.4125.6925.209,223,252
19 Mar 202425.8725.9525.4325.6025.119,004,082
18 Mar 202425.7426.1125.6425.8725.3811,750,076
15 Mar 202425.4725.7925.4125.7925.3033,350,685
14 Mar 202424.9225.5924.9225.4024.9214,706,995
13 Mar 202424.5224.8724.3824.8724.4024,789,324
12 Mar 202424.3724.4824.2124.2323.7713,185,855
11 Mar 202424.3224.4624.2424.3523.899,089,990
08 Mar 202424.3624.3624.1324.3223.8610,360,188
07 Mar 202424.4324.6324.3024.3623.909,778,171
06 Mar 202424.3324.6524.2824.4423.9810,674,371
05 Mar 202424.3924.3923.9824.2923.8312,406,696
04 Mar 202424.5424.6024.2724.3223.869,398,729
01 Mar 202424.7124.8624.5424.5424.078,130,157
29 Feb 202424.5224.8024.4724.6724.2014,839,345
28 Feb 202424.5024.8024.3824.5224.068,241,704
27 Feb 202424.3024.4824.1924.4523.999,648,360
26 Feb 202424.7624.7624.2024.3323.8711,603,837
23 Feb 202424.7224.7724.1724.5224.069,363,779
22 Feb 202424.6724.8124.6024.6724.205,929,772
21 Feb 202424.9725.0024.5824.6024.137,221,656
20 Feb 202424.6225.0524.5325.0024.538,441,604
19 Feb 202424.5224.7224.4924.6224.157,358,456
16 Feb 202424.6624.7224.4024.4523.9910,414,317
15 Feb 202424.3824.7424.3224.6624.197,795,673
14 Feb 202424.4024.5624.2524.3823.928,317,758
13 Feb 202424.5424.8824.2624.4023.948,504,462
12 Feb 202424.2424.5624.1824.4724.015,608,344
09 Feb 202424.5924.6024.1524.2623.8011,750,545
08 Feb 202424.9825.0324.5124.6024.1312,650,343
07 Feb 202425.4625.6324.9525.0224.5510,055,482
06 Feb 202425.4925.5125.2925.4624.9810,213,976
05 Feb 202425.8826.1425.4925.5125.039,030,848
02 Feb 202426.2626.3925.8625.8825.397,465,339
02 Feb 20240.5 Dividend
01 Feb 202426.9727.0226.7226.7225.729,806,380
31 Jan 202426.5527.1826.4826.8825.8814,564,638
30 Jan 202426.6126.7526.2926.4625.4710,944,166
29 Jan 202427.0027.2726.5926.6325.6414,796,187
26 Jan 202425.0327.0524.9426.9425.9344,348,331
25 Jan 202426.8727.0626.6627.0025.999,533,612
24 Jan 202427.1727.2526.3826.8925.8918,983,859
23 Jan 202427.0427.5226.5527.0526.0415,521,610
22 Jan 202427.0727.1826.5426.9125.9111,033,966
19 Jan 202427.0727.2126.9827.0526.047,102,186
18 Jan 202427.1927.2326.9527.0626.058,480,704
17 Jan 202427.2627.4527.0727.1926.187,488,575
16 Jan 202427.6127.6227.1827.3626.348,853,909
15 Jan 202427.5227.6127.3827.6126.584,558,641
12 Jan 202427.1927.4327.1227.4026.386,207,166
11 Jan 202427.3127.3426.9827.3026.287,379,844
10 Jan 202427.4027.4026.9427.1826.178,080,123
09 Jan 202427.4727.7227.3027.4426.4210,842,118
08 Jan 202427.1427.2126.7927.1926.188,882,436
05 Jan 202426.8427.1526.8427.1326.126,376,529
04 Jan 202426.5126.9126.5026.9125.918,177,917
03 Jan 202426.6026.7626.3826.4925.5010,733,963
02 Jan 202425.8026.5025.7926.4125.429,926,496
29 Dec 202325.6025.7325.5825.7324.777,848,542
28 Dec 202325.7025.8425.5425.6224.666,421,431
27 Dec 202325.4825.7125.4825.6824.727,968,731
22 Dec 202325.3425.6925.3225.6224.669,109,748
21 Dec 202325.5725.6025.2125.2924.357,781,571
20 Dec 202325.3125.6425.2825.6324.6714,222,249
19 Dec 202325.5625.6525.1825.3324.3814,756,138
18 Dec 202325.6925.8025.5225.5224.5711,360,399
15 Dec 202326.1926.2725.7325.7324.7719,893,264
14 Dec 202325.9326.4625.7926.2025.2220,202,878
13 Dec 202326.0026.0825.7125.7824.8214,624,703
12 Dec 202326.2526.3026.0126.0125.0410,985,686
11 Dec 202326.1226.2925.9726.2125.2312,419,744
08 Dec 202326.1826.4026.0426.1025.139,969,804
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...