Canada markets open in 6 hours 43 minutes

Telia Company AB (publ) (TELIA.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
25.26-0.52 (-2.02%)
At close: 12:59PM CEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202425.6725.7225.0725.2625.2610,002,532
Apr 29, 202425.7126.0025.3925.7825.7813,651,770
Apr 26, 202425.9025.9625.5225.6525.6521,458,454
Apr 25, 202425.9626.0324.5925.9025.9059,214,497
Apr 24, 202427.5727.5727.0627.2127.218,037,201
Apr 23, 202427.2027.6327.1827.5427.5412,334,611
Apr 22, 202426.6727.2526.6227.2027.2012,865,116
Apr 19, 202426.1426.5826.0326.5226.528,787,007
Apr 18, 202425.7826.2825.7126.1426.1410,820,581
Apr 17, 202425.5825.9325.4925.8325.836,834,629
Apr 16, 202425.9425.9925.4725.5825.588,212,002
Apr 15, 202426.0226.2325.8826.0226.026,521,632
Apr 12, 202425.8526.1625.8426.0426.0412,211,322
Apr 11, 202425.8825.9625.6925.7725.7715,657,199
Apr 11, 20240.5 Dividend
Apr 10, 202426.8026.9526.2226.3725.8712,090,877
Apr 09, 202426.9426.9426.4526.5526.059,906,639
Apr 08, 202427.1627.3326.8726.9426.4310,333,993
Apr 05, 202427.4127.4527.0627.1526.648,844,096
Apr 04, 202427.5027.6827.3827.4826.968,368,346
Apr 03, 202427.0727.5927.0227.4626.948,814,161
Apr 02, 202427.4527.5526.9127.0226.5113,055,331
Mar 28, 202427.3427.6227.3427.4326.915,280,607
Mar 27, 202427.2027.5527.1527.3426.829,109,861
Mar 26, 202426.9827.2526.8327.1826.666,294,959
Mar 25, 202426.7327.0626.7326.9626.458,338,103
Mar 22, 202426.0826.8626.0726.7326.2211,578,868
Mar 21, 202425.7626.3025.6526.0825.5910,327,399
Mar 20, 202425.6025.7025.4125.6925.209,223,252
Mar 19, 202425.8725.9525.4325.6025.119,004,082
Mar 18, 202425.7426.1125.6425.8725.3811,750,076
Mar 15, 202425.4725.7925.4125.7925.3033,350,685
Mar 14, 202424.9225.5924.9225.4024.9214,706,995
Mar 13, 202424.5224.8724.3824.8724.4024,789,324
Mar 12, 202424.3724.4824.2124.2323.7713,185,855
Mar 11, 202424.3224.4624.2424.3523.899,089,990
Mar 08, 202424.3624.3624.1324.3223.8610,360,188
Mar 07, 202424.4324.6324.3024.3623.909,778,171
Mar 06, 202424.3324.6524.2824.4423.9810,674,371
Mar 05, 202424.3924.3923.9824.2923.8312,406,696
Mar 04, 202424.5424.6024.2724.3223.869,398,729
Mar 01, 202424.7124.8624.5424.5424.078,130,157
Feb 29, 202424.5224.8024.4724.6724.2014,839,345
Feb 28, 202424.5024.8024.3824.5224.068,241,704
Feb 27, 202424.3024.4824.1924.4523.999,648,360
Feb 26, 202424.7624.7624.2024.3323.8711,603,837
Feb 23, 202424.7224.7724.1724.5224.069,363,779
Feb 22, 202424.6724.8124.6024.6724.205,929,772
Feb 21, 202424.9725.0024.5824.6024.137,221,656
Feb 20, 202424.6225.0524.5325.0024.538,441,604
Feb 19, 202424.5224.7224.4924.6224.157,358,456
Feb 16, 202424.6624.7224.4024.4523.9910,414,317
Feb 15, 202424.3824.7424.3224.6624.197,795,673
Feb 14, 202424.4024.5624.2524.3823.928,317,758
Feb 13, 202424.5424.8824.2624.4023.948,504,462
Feb 12, 202424.2424.5624.1824.4724.015,608,344
Feb 09, 202424.5924.6024.1524.2623.8011,750,545
Feb 08, 202424.9825.0324.5124.6024.1312,650,343
Feb 07, 202425.4625.6324.9525.0224.5510,055,482
Feb 06, 202425.4925.5125.2925.4624.9810,213,976
Feb 05, 202425.8826.1425.4925.5125.039,030,848
Feb 02, 202426.2626.3925.8625.8825.397,465,339
Feb 02, 20240.5 Dividend
Feb 01, 202426.9727.0226.7226.7225.729,806,380
Jan 31, 202426.5527.1826.4826.8825.8814,564,638
Jan 30, 202426.6126.7526.2926.4625.4710,944,166
Jan 29, 202427.0027.2726.5926.6325.6414,796,187
Jan 26, 202425.0327.0524.9426.9425.9344,348,331
Jan 25, 202426.8727.0626.6627.0025.999,533,612
Jan 24, 202427.1727.2526.3826.8925.8918,983,859
Jan 23, 202427.0427.5226.5527.0526.0415,521,610
Jan 22, 202427.0727.1826.5426.9125.9111,033,966
Jan 19, 202427.0727.2126.9827.0526.047,102,186
Jan 18, 202427.1927.2326.9527.0626.058,480,704
Jan 17, 202427.2627.4527.0727.1926.187,488,575
Jan 16, 202427.6127.6227.1827.3626.348,853,909
Jan 15, 202427.5227.6127.3827.6126.584,558,641
Jan 12, 202427.1927.4327.1227.4026.386,207,166
Jan 11, 202427.3127.3426.9827.3026.287,379,844
Jan 10, 202427.4027.4026.9427.1826.178,080,123
Jan 09, 202427.4727.7227.3027.4426.4210,842,118
Jan 08, 202427.1427.2126.7927.1926.188,882,436
Jan 05, 202426.8427.1526.8427.1326.126,376,529
Jan 04, 202426.5126.9126.5026.9125.918,177,917
Jan 03, 202426.6026.7626.3826.4925.5010,733,963
Jan 02, 202425.8026.5025.7926.4125.429,926,496
Dec 29, 202325.6025.7325.5825.7324.777,848,542
Dec 28, 202325.7025.8425.5425.6224.666,421,431
Dec 27, 202325.4825.7125.4825.6824.727,968,731
Dec 22, 202325.3425.6925.3225.6224.669,109,748
Dec 21, 202325.5725.6025.2125.2924.357,781,571
Dec 20, 202325.3125.6425.2825.6324.6714,222,249
Dec 19, 202325.5625.6525.1825.3324.3814,756,138
Dec 18, 202325.6925.8025.5225.5224.5711,360,399
Dec 15, 202326.1926.2725.7325.7324.7719,893,264
Dec 14, 202325.9326.4625.7926.2025.2220,202,878
Dec 13, 202326.0026.0825.7125.7824.8214,624,703
Dec 12, 202326.2526.3026.0126.0125.0410,985,686
Dec 11, 202326.1226.2925.9726.2125.2312,419,744
Dec 08, 202326.1826.4026.0426.1025.139,969,804
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...