UK markets open in 2 hours 43 minutes

Telia Company AB (publ) (TELIA.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
32.12-0.83 (-2.52%)
At close: 05:29PM CEST
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202232.9132.9232.0732.1232.1216,462,907
04 Oct 202233.0033.1132.6932.9532.9516,306,384
03 Oct 202232.0833.0131.9532.8532.8514,758,558
30 Sept 202232.4032.6731.8832.0332.0315,844,086
29 Sept 202233.3033.3332.1332.3832.3813,042,425
28 Sept 202233.6533.7233.0833.3733.3714,410,924
27 Sept 202233.4533.8633.4233.6233.629,998,452
26 Sept 202233.8033.8933.3033.4033.4015,483,114
23 Sept 202234.2734.3233.8033.8033.8012,429,991
22 Sept 202234.0534.3233.8934.1234.1211,730,456
21 Sept 202234.0634.2933.9634.1234.1210,901,584
20 Sept 202235.3235.3334.0634.1234.1216,254,032
19 Sept 202235.4035.4534.9335.2635.269,727,946
16 Sept 202235.1235.5935.0835.3335.3316,064,484
15 Sept 202235.5535.8435.1235.1235.1214,017,522
14 Sept 202235.4735.6935.2435.5035.5011,525,050
13 Sept 202235.8835.9935.4335.4535.4513,734,844
12 Sept 202235.7535.8835.4335.8535.8514,758,156
09 Sept 202235.4035.8835.3735.7335.7313,541,917
08 Sept 202236.8036.8435.2035.3835.3820,901,680
07 Sept 202237.0237.0836.6836.7936.7910,799,860
06 Sept 202237.1637.2636.8337.1437.1413,785,820
05 Sept 202237.4037.4737.1137.2437.248,413,123
02 Sept 202237.6537.7937.2937.7537.758,692,963
01 Sept 202237.5037.8937.1837.6337.6310,384,311
31 Aug 202237.9638.0237.5137.5837.5817,940,809
30 Aug 202237.9838.3737.9237.9237.927,711,136
29 Aug 202237.9437.9637.5837.9137.915,029,909
26 Aug 202238.4838.5137.9837.9937.997,994,639
25 Aug 202238.3138.4838.1838.3538.355,398,664
24 Aug 202238.3438.5138.1538.2238.227,273,519
23 Aug 202238.8438.9038.3138.3338.337,191,829
22 Aug 202238.7438.9138.5238.8738.878,675,554
19 Aug 202238.2538.8838.2538.7438.7410,377,456
18 Aug 202238.0038.2737.8538.2338.235,684,741
17 Aug 202237.8238.0737.6138.0338.037,936,970
16 Aug 202237.3937.8137.3937.8137.817,698,445
15 Aug 202237.4437.4737.2637.3937.395,448,526
12 Aug 202237.2837.4737.1637.3437.347,982,045
11 Aug 202237.5437.6337.1537.2137.219,468,637
10 Aug 202237.7437.9737.3437.5137.5113,068,022
09 Aug 202237.4337.7237.1837.7237.728,601,288
08 Aug 202237.7037.7537.2937.4637.4610,538,617
05 Aug 202237.1037.6136.9337.6137.619,236,264
04 Aug 202237.3037.3436.9437.1037.1011,347,662
03 Aug 202237.6037.6137.1437.2837.2814,139,937
02 Aug 202237.4437.8637.4137.6537.655,160,342
01 Aug 202237.5037.8137.4737.5337.539,819,563
29 Jul 202237.3437.5737.0637.4737.479,685,562
28 Jul 202237.4937.4936.9037.2937.2910,414,361
27 Jul 202237.7737.7837.3837.4037.409,085,397
26 Jul 202237.4537.6637.2437.6437.649,927,241
25 Jul 202237.1437.6637.1037.4637.469,565,487
22 Jul 202237.1937.3836.9737.1437.1415,485,685
21 Jul 202237.4337.6536.9737.5337.5319,510,165
20 Jul 202239.0039.0037.1137.2037.2032,395,567
19 Jul 202239.5039.5639.3439.5039.509,922,021
18 Jul 202239.6239.9839.4139.5839.585,557,116
15 Jul 202240.0040.0539.4539.5739.5710,929,970
14 Jul 202240.3540.3739.6039.8939.8910,049,932
13 Jul 202240.2440.4839.9140.3940.398,702,148
12 Jul 202240.0240.5339.9540.5340.537,310,761
11 Jul 202240.2340.4039.9640.1340.137,033,125
08 Jul 202240.2240.4339.9440.3740.3710,365,676
07 Jul 202240.0740.3639.6640.3640.3610,604,397
06 Jul 202240.0040.0939.5939.8639.8610,587,205
05 Jul 202240.0540.2239.5939.6839.688,247,636
04 Jul 202239.7040.1539.7040.0240.024,461,334
01 Jul 202239.2639.9339.0139.6639.667,993,367
30 Jun 202239.1539.3439.0039.1839.1812,677,114
29 Jun 202239.6339.8338.9539.4339.439,264,681
28 Jun 202239.4239.9239.4239.8639.866,126,215
27 Jun 202239.0839.6339.0339.5839.588,365,112
23 Jun 202239.4539.6239.0439.0839.0811,826,012
22 Jun 202239.0039.5338.8339.4539.459,777,259
21 Jun 202238.7938.8538.4638.4738.477,993,657
20 Jun 202238.6738.7938.2838.7938.797,102,543
17 Jun 202238.5038.6838.2738.4738.4716,592,695
16 Jun 202238.7939.1038.3538.4638.4610,241,690
15 Jun 202239.0839.2438.8238.8338.839,110,856
14 Jun 202238.9339.6138.8339.0539.058,739,129
13 Jun 202238.6239.1338.4738.9338.9310,168,708
10 Jun 202239.4539.5038.7039.0339.038,252,863
09 Jun 202239.4039.7439.3739.5039.508,519,598
08 Jun 202239.7639.7939.2539.3639.366,756,379
07 Jun 202240.3940.4239.6939.8239.828,225,863
03 Jun 202240.4740.5040.2040.3740.373,573,052
02 Jun 202240.5640.7040.3140.4040.405,928,216
01 Jun 202240.1940.5840.0540.4840.488,961,368
31 May 202240.3140.3739.8040.0240.0228,182,854
30 May 202240.6340.7040.0740.3440.346,741,221
27 May 202240.9040.9040.2840.6140.617,800,276
25 May 202240.7040.9940.6040.6940.694,515,907
24 May 202240.7540.7940.2140.5040.508,251,067
23 May 202240.7240.9440.5940.8740.876,436,832
20 May 202240.9841.0340.4040.5640.5611,127,336
19 May 202240.6040.6640.1640.1640.168,539,754
18 May 202240.9841.0440.6640.7940.798,705,554
17 May 202241.1041.1440.5840.9040.907,664,247
16 May 202240.8141.1340.7041.0141.017,825,864
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...