Canada markets closed

Telia Company AB (publ) (TLS.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.2120-0.0950 (-4.12%)
At close: 08:08AM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20242.21202.21202.21202.21202.2120534
Apr 25, 20242.30702.30702.30702.30702.3070-
Apr 24, 20242.36102.36102.36102.36102.3610-
Apr 23, 20242.31702.31702.31702.31702.3170-
Apr 22, 20242.26602.26602.26602.26602.2660-
Apr 19, 20242.19202.19202.19202.19202.1920-
Apr 18, 20242.19002.19002.19002.19002.1900-
Apr 17, 20242.17802.17802.17802.17802.1780-
Apr 16, 20242.20602.20602.20602.20602.2060-
Apr 15, 20242.23102.26102.23102.26102.2610534
Apr 12, 20242.22502.22502.22502.22502.2250-
Apr 11, 20242.23802.23802.23802.23802.2380-
Apr 11, 20240.5 Dividend
Apr 10, 20242.30002.30002.28102.28101.7810150
Apr 09, 20242.32702.32702.32702.32701.8169-
Apr 08, 20242.34002.34002.34002.34001.8271-
Apr 05, 20242.34402.34402.34402.34401.8302-
Apr 04, 20242.35702.39402.35702.39401.86922,090
Apr 03, 20242.31402.36802.31402.36801.848910,000
Apr 02, 20242.34702.34702.34702.34701.8325-
Mar 28, 20242.36302.36302.35502.35501.8388302
Mar 27, 20242.35102.37302.35102.37301.85283,400
Mar 26, 20242.35002.35002.34902.34901.8341500
Mar 25, 20242.32402.32402.32402.32401.8146-
Mar 22, 20242.27802.27802.27802.27801.7787-
Mar 21, 20242.25902.31802.25902.31801.809911,000
Mar 20, 20242.23302.25702.23302.23401.7443267
Mar 19, 20242.25402.25402.25402.25401.7599-
Mar 18, 20242.26402.26402.26402.26401.7677500
Mar 15, 20242.23602.23602.23602.23601.7459-
Mar 14, 20242.19702.19702.19702.19701.7154-
Mar 13, 20242.19002.21302.18502.18501.70604,576
Mar 12, 20242.16202.16202.16202.16201.6881-
Mar 11, 20242.14902.14902.14902.14901.6779-
Mar 08, 20242.15602.15602.15602.15601.6834-
Mar 07, 20242.15202.15202.15202.15201.6803-
Mar 06, 20242.13402.13402.13402.13401.6662-
Mar 05, 20242.13802.13802.13302.13301.66541,038
Mar 04, 20242.17602.17602.17602.17601.6990-
Mar 01, 20242.18702.18702.18702.18701.7076-
Feb 29, 20242.16602.18002.16602.18001.7021541
Feb 28, 20242.16302.16302.16302.16301.6889-
Feb 27, 20242.15802.15802.15802.15801.6850-
Feb 26, 20242.17502.17502.17502.17501.6982-
Feb 23, 20242.18702.18702.18702.18701.7076-
Feb 22, 20242.18502.18502.18502.18501.7060-
Feb 21, 20242.21102.21102.21102.21101.726330
Feb 20, 20242.17502.23202.17502.23201.7427757
Feb 19, 20242.14602.19002.14602.19001.70992,013
Feb 16, 20242.18002.18002.18002.18001.7021-
Feb 15, 20242.14402.17702.14402.17201.69595,890
Feb 14, 20242.13402.13402.13402.13401.6662-
Feb 13, 20242.15502.16002.15502.16001.68654,600
Feb 12, 20242.13402.13402.13402.13401.6662-
Feb 09, 20242.15702.15702.15702.15701.6842-
Feb 08, 20242.19902.19902.19902.19901.7170-
Feb 07, 20242.23402.23402.23402.23401.7443-
Feb 06, 20242.22502.22502.22502.22501.7373-
Feb 05, 20242.26102.28302.26102.28301.7826200
Feb 02, 20242.31602.31602.31602.31601.8083-
Feb 02, 20240.5 Dividend
Feb 01, 20242.36302.36302.36302.36301.4546-
Jan 31, 20242.32302.32302.32302.32301.4300-
Jan 30, 20242.36002.36002.36002.36001.45286,300
Jan 29, 20242.35802.36702.35802.36701.4571450
Jan 26, 20242.35902.35902.21702.23101.37344,003
Jan 25, 20242.34602.34602.34602.34601.4442-
Jan 24, 20242.37002.37002.37002.37001.4589-
Jan 23, 20242.35002.35002.35002.35001.4466-
Jan 22, 20242.35902.35902.35902.35901.4522-
Jan 19, 20242.36202.36202.36202.36201.4540-
Jan 18, 20242.37202.37202.37202.37201.4602-
Jan 17, 20242.36802.36802.36802.36801.4577-
Jan 16, 20242.40502.40502.40502.40501.480580
Jan 15, 20242.41502.43102.41502.43101.4965151
Jan 12, 20242.41102.41102.41102.41101.4842-
Jan 11, 20242.40802.41702.40802.41701.487920
Jan 10, 20242.42002.42002.42002.42001.4897-
Jan 09, 20242.44702.44702.44702.44701.5063-
Jan 08, 20242.37102.46402.37102.46401.51683,335
Jan 05, 20242.37302.37902.36902.37901.46455,098
Jan 04, 20242.33502.37902.33502.37901.4645430
Jan 03, 20242.33902.37402.33902.37401.46143,000
Jan 02, 20242.28202.35002.28202.35001.44662,000
Dec 29, 20232.29602.29602.29602.29601.4134-
Dec 28, 20232.31102.31102.31102.31101.4226-
Dec 27, 20232.30002.30002.30002.30001.4158-
Dec 22, 20232.25402.25402.25402.25401.3875-
Dec 21, 20232.27202.27202.27202.27201.3986-
Dec 20, 20232.25202.25202.25202.25201.3863-
Dec 19, 20232.26902.26902.25602.25601.38882,000
Dec 18, 20232.27402.29802.27402.29801.4146300
Dec 15, 20232.30002.30002.30002.30001.4158-
Dec 14, 20232.28502.28502.28502.28501.4066-
Dec 13, 20232.28402.29902.28402.29901.41523,290
Dec 12, 20232.28502.28502.28502.28501.4066-
Dec 11, 20232.29302.29302.29302.29301.4115-
Dec 08, 20232.30602.30602.30602.30601.4195-
Dec 07, 20232.28102.29802.28102.29801.4146130
Dec 06, 20232.22802.22802.22802.22801.3715-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...