TLS.F - Telia Company AB (publ)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 20232.17102.18002.17102.18002.18007,902
Jun 05, 20232.16602.16602.16602.16602.1660-
Jun 02, 20232.16502.16502.16502.16502.1650-
Jun 01, 2023------
May 31, 20232.20902.20902.20902.20902.2090-
May 30, 20232.25502.25502.25502.25502.2550-
May 29, 20232.27902.27902.27902.27902.2790-
May 26, 20232.31202.31202.31202.31202.3120-
May 25, 20232.31402.31402.31402.31402.3140-
May 24, 20232.30802.30802.30802.30802.3080-
May 23, 2023------
May 22, 20232.31902.31902.31902.31902.3190-
May 19, 20232.34202.34202.34202.34202.3420-
May 18, 20232.34702.34702.34702.34702.3470-
May 17, 20232.35202.35202.35202.35202.3520-
May 16, 20232.39002.39002.39002.39002.3900-
May 15, 20232.38002.38002.38002.38002.3800-
May 12, 20232.40202.40202.40202.40202.4020-
May 11, 20232.40002.43602.40002.43602.4360410
May 10, 20232.40402.40402.40402.40402.4040-
May 09, 20232.41302.41302.41302.41302.4130-
May 08, 20232.42902.44102.42902.44102.44107,000
May 05, 20232.40302.42002.40302.40602.4060325
May 04, 20232.42202.42202.38302.38302.3830205
May 03, 20232.44002.44002.44002.44002.4400-
May 02, 20232.51702.51702.51702.51702.5170-
Apr 28, 20232.51002.51002.51002.51002.5100-
Apr 27, 20232.44602.44602.44602.44602.4460-
Apr 26, 20232.35702.44102.35702.44102.4410250
Apr 25, 20232.35102.35102.35102.35102.3510-
Apr 24, 20232.35602.38602.35602.38602.386011,875
Apr 21, 20232.36002.36002.36002.36002.3600-
Apr 20, 20232.36602.36602.36102.36102.3610750
Apr 19, 20232.35002.39502.35002.39502.395014,500
Apr 18, 20232.36802.36802.33802.33802.3380112
Apr 17, 20232.35202.35202.35202.35202.3520-
Apr 14, 20232.33802.34902.33802.34902.34902,600
Apr 13, 20232.34102.34102.33202.33202.332075
Apr 12, 20232.31902.31902.31902.31902.3190-
Apr 11, 2023------
Apr 06, 20232.30202.30202.30202.30202.3020-
Apr 06, 20230.5 Dividend
Apr 05, 20232.34202.34202.34202.34201.8420-
Apr 04, 20232.33802.33802.33802.33801.8389-
Apr 03, 20232.33302.35002.33302.35001.848339
Mar 31, 20232.28602.28602.28602.28601.7980-
Mar 30, 20232.31602.31602.31602.31601.8216-
Mar 29, 20232.30002.30002.30002.30001.8090-
Mar 28, 20232.34802.34802.34802.34801.8467-
Mar 27, 20232.33102.37602.33102.37601.868720,000
Mar 24, 20232.36702.36702.31502.31501.82082,204
Mar 23, 20232.36302.40102.36302.40101.88841,000
Mar 22, 20232.38502.39502.38502.39501.8837100
Mar 21, 20232.45402.45402.42002.42001.9033100
Mar 20, 20232.32202.32202.32202.32201.8263-
Mar 17, 20232.36602.38002.36602.38001.87192,000
Mar 16, 20232.44302.44302.44302.44301.9214-
Mar 15, 20232.42902.42902.42902.42901.9104-
Mar 14, 20232.39802.39802.39802.39801.8860-
Mar 13, 20232.37802.37802.37802.37801.8703-
Mar 10, 20232.37002.37002.37002.37001.8640-
Mar 09, 20232.41902.42302.41902.42301.90574,150
Mar 08, 20232.38602.38602.38602.38601.8766-
Mar 07, 20232.44202.45602.44202.45601.931765
Mar 06, 20232.43502.44402.43502.44401.9222200
Mar 03, 20232.41902.44202.41902.44201.9207544
Mar 02, 20232.38002.38002.38002.38001.8719-
Mar 01, 20232.44302.45002.44302.45001.9269555
Feb 28, 20232.44302.44302.44302.44301.9214-
Feb 27, 20232.44202.44202.41702.41701.90102,080
Feb 24, 20232.43602.44202.43602.44201.92071,700
Feb 23, 20232.46102.46102.46102.46101.9356-
Feb 22, 20232.35802.35802.35802.35801.8546-
Feb 21, 20232.38102.38102.38102.38101.8727-
Feb 20, 20232.39202.39202.39202.39201.8813-
Feb 17, 20232.35702.35702.35702.35701.8538-
Feb 16, 20232.36202.41002.36202.41001.8955175
Feb 15, 20232.36202.36202.36202.36201.8577-
Feb 14, 20232.32302.32302.32302.32301.8271-
Feb 13, 20232.32802.32802.32802.32801.83101,700
Feb 10, 20232.31502.31502.31502.31501.8208-
Feb 09, 20232.33202.35802.33202.35801.85461,500
Feb 08, 20232.32202.32202.32202.32201.8263-
Feb 07, 20232.29702.29702.29702.29701.8066-
Feb 06, 20232.35102.36802.32202.33501.83653,130
Feb 03, 20232.43602.43602.37002.37001.86402,000
Feb 02, 20232.39702.47002.39702.47001.9427100
Feb 01, 20232.37102.37102.37102.37101.8648-
Jan 31, 20232.39902.39902.36902.36901.86326,959
Jan 30, 20232.44102.44102.40402.40401.89084,134
Jan 27, 20232.38602.38602.38602.38601.8766-
Jan 26, 20232.44902.44902.44802.44801.92543,000
Jan 25, 20232.48502.48502.42602.42601.908124
Jan 24, 20232.49502.49502.49502.49501.9623-
Jan 23, 20232.49802.49802.46602.46601.93951,215
Jan 20, 20232.48502.48502.47002.47001.9427407
Jan 19, 20232.47002.47002.47002.47001.9427-
Jan 18, 20232.50402.50402.50402.50401.9694-
Jan 17, 20232.47902.48802.47902.48801.956818
Jan 16, 20232.45402.49102.45402.49101.9592500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...