UK markets closed

Telia Company AB (publ) (TELIA1.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
2.1680+0.0230 (+1.07%)
At close: 06:29PM EEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.15902.18902.15002.16802.1680478,014
02 May 20242.14602.16802.14502.14502.1450463,967
30 Apr 20242.18902.19202.13502.14602.1460767,568
29 Apr 20242.19702.22002.16902.20202.2020830,386
26 Apr 20242.21902.22402.18602.19002.19001,079,419
25 Apr 20242.22302.23102.11502.21002.21005,437,006
24 Apr 20242.37802.37902.32702.33402.3340721,948
23 Apr 20242.32002.38302.32002.37502.37501,414,115
22 Apr 20242.28402.34502.28402.33702.3370668,765
19 Apr 20242.24102.28502.22802.27702.2770435,634
18 Apr 20242.20802.25602.20702.24102.2410638,546
17 Apr 20242.20002.22202.19202.20702.2070802,981
16 Apr 20242.24602.24602.18802.19902.1990880,732
15 Apr 20242.24602.26602.23402.24602.2460393,753
12 Apr 20242.24102.27202.23902.24402.2440714,362
11 Apr 20242.24702.25402.22602.23202.2320706,403
11 Apr 20240.5 Dividend
10 Apr 20242.33702.35202.27702.29201.79201,403,964
09 Apr 20242.35302.35302.31402.31701.8115523,688
08 Apr 20242.35802.37702.34602.35301.8397600,153
05 Apr 20242.38002.38102.34802.35701.8428740,269
04 Apr 20242.38402.40502.38402.39401.8717748,292
03 Apr 20242.33702.38302.33702.38201.8624707,067
02 Apr 20242.36602.37602.32802.33701.82721,141,978
28 Mar 20242.37002.39402.36202.36401.8483631,945
27 Mar 20242.37502.39802.36502.37401.8561554,924
26 Mar 20242.35402.37702.34002.36901.8522607,354
25 Mar 20242.34002.36302.33902.35401.8405571,943
22 Mar 20242.29402.35602.29002.34001.8295971,316
21 Mar 20242.25902.31402.25902.29401.7936635,135
20 Mar 20242.25502.26002.23502.25701.7646312,485
19 Mar 20242.27802.28202.24302.26001.7670594,401
18 Mar 20242.28002.30502.27302.27801.7811536,928
15 Mar 20242.26002.28202.25702.28201.7842725,660
14 Mar 20242.22102.28302.22102.26401.77011,520,895
13 Mar 20242.18502.22002.18002.22001.73571,351,094
12 Mar 20242.17802.19502.16402.16901.6958474,477
11 Mar 20242.17602.18402.16802.17501.7005453,444
08 Mar 20242.17702.17702.16302.17701.7021605,597
07 Mar 20242.17402.20202.16702.17701.7021867,986
06 Mar 20242.15802.18502.15802.17601.7013881,293
05 Mar 20242.16602.16602.12902.16101.68961,026,149
04 Mar 20242.20002.20002.15902.16601.6935805,328
01 Mar 20242.20502.22102.19602.20001.7201381,040
29 Feb 20242.19002.21502.18702.20601.7248843,561
28 Feb 20242.19302.21402.17702.18601.7091454,772
27 Feb 20242.17802.19302.17002.19301.7146858,551
26 Feb 20242.20602.21602.17002.17801.70291,105,334
23 Feb 20242.21302.21802.16302.19701.7177787,659
22 Feb 20242.20002.22102.20002.20801.7263655,123
21 Feb 20242.23102.23302.19302.19501.7162920,453
20 Feb 20242.19302.23402.18802.23101.7443442,937
19 Feb 20242.17402.20102.17402.19301.7146651,346
16 Feb 20242.19002.19002.16702.17401.6997781,328
15 Feb 20242.15902.20002.15502.19001.7123791,792
14 Feb 20242.16602.17002.14302.15901.6880678,030
13 Feb 20242.18502.21402.14202.15401.6841845,038
12 Feb 20242.15002.18502.14702.18201.7060711,836
09 Feb 20242.17902.17902.14202.15101.6818764,316
08 Feb 20242.21202.21602.17502.17901.70371,195,941
07 Feb 20242.25002.26802.21402.21701.7334628,383
06 Feb 20242.23502.24802.22102.24701.7568461,406
05 Feb 20242.28602.31002.23702.24001.7513499,165
02 Feb 20242.31202.34102.28602.28601.7873704,803
02 Feb 20240.5 Dividend
01 Feb 20242.39802.40102.36602.36601.4589632,543
31 Jan 20242.35202.41702.35002.39001.4737889,067
30 Jan 20242.35002.37002.32502.33001.4367575,202
29 Jan 20242.38802.40602.34502.35101.44971,360,685
26 Jan 20242.25002.38802.20802.38601.47133,747,338
25 Jan 20242.36202.38302.35002.38201.4688660,826
24 Jan 20242.39502.40002.32002.36201.45652,261,558
23 Jan 20242.37302.42502.34102.37801.46631,691,597
22 Jan 20242.37002.38602.33802.36501.4583828,798
19 Jan 20242.37802.38802.36602.37001.4614372,461
18 Jan 20242.38702.39402.37002.37801.4663795,102
17 Jan 20242.40302.41302.37502.38701.4719953,514
16 Jan 20242.44202.44202.39902.41401.48851,087,288
15 Jan 20242.44302.44602.43102.44301.5064243,854
12 Jan 20242.41902.43902.41002.43101.4990601,744
11 Jan 20242.42902.43802.41002.41901.4916640,048
10 Jan 20242.44502.44502.40502.41501.4891508,227
09 Jan 20242.43802.46802.43102.44701.50891,050,616
08 Jan 20242.40602.42302.38302.42201.49351,777,997
05 Jan 20242.39902.41902.38502.40001.47992,321,370
04 Jan 20242.36102.40202.36102.40101.4805918,914
03 Jan 20242.37002.39302.34902.35801.45401,051,297
02 Jan 20242.31002.38702.31002.36901.46081,179,543
29 Dec 20232.31302.32302.30502.30601.42191,147,964
28 Dec 20232.32702.34202.30802.31601.42811,066,302
27 Dec 20232.31002.33002.30102.32901.43611,558,437
22 Dec 20232.28002.33002.28002.32101.43121,769,183
21 Dec 20232.29902.30002.26902.27501.40281,137,614
20 Dec 20232.27002.30402.27002.30301.42011,124,690
19 Dec 20232.28602.29402.25502.27001.3997985,899
18 Dec 20232.29002.31102.28602.28601.4096815,644
15 Dec 20232.33202.33802.29602.30001.4182932,370
14 Dec 20232.29202.36802.29202.33201.43801,346,397
13 Dec 20232.30602.31102.28002.28401.4084965,178
12 Dec 20232.32002.33202.30602.30601.4219934,143
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...