Stockholm - Delayed Quote SEK

Telia Company AB (publ) (TELIA.ST)

25.65 -0.25 (-0.97%)
At close: April 26 at 5:29 PM GMT+2
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 25.90 25.96 25.52 25.65 25.65 21,458,454
Apr 25, 2024 25.96 26.03 24.59 25.90 25.90 59,214,497
Apr 24, 2024 27.57 27.57 27.06 27.21 27.21 8,037,201
Apr 23, 2024 27.20 27.63 27.18 27.54 27.54 12,334,611
Apr 22, 2024 26.67 27.25 26.62 27.20 27.20 12,865,116
Apr 19, 2024 26.14 26.58 26.03 26.52 26.52 8,787,007
Apr 18, 2024 25.78 26.28 25.71 26.14 26.14 10,820,581
Apr 17, 2024 25.58 25.93 25.49 25.83 25.83 6,834,629
Apr 16, 2024 25.94 25.99 25.47 25.58 25.58 8,212,002
Apr 15, 2024 26.02 26.23 25.88 26.02 26.02 6,521,632
Apr 12, 2024 25.85 26.16 25.84 26.04 26.04 12,211,322
Apr 11, 2024 0.50 Dividend
Apr 11, 2024 25.88 25.96 25.69 25.77 25.77 15,657,199
Apr 10, 2024 26.80 26.95 26.22 26.37 25.87 12,090,877
Apr 9, 2024 26.94 26.94 26.45 26.55 26.05 9,906,639
Apr 8, 2024 27.16 27.33 26.87 26.94 26.43 10,333,993
Apr 5, 2024 27.41 27.45 27.06 27.15 26.64 8,844,096
Apr 4, 2024 27.50 27.68 27.38 27.48 26.96 8,368,346
Apr 3, 2024 27.07 27.59 27.02 27.46 26.94 8,814,161
Apr 2, 2024 27.45 27.55 26.91 27.02 26.51 13,055,331
Mar 28, 2024 27.34 27.62 27.34 27.43 26.91 5,280,607
Mar 27, 2024 27.20 27.55 27.15 27.34 26.82 9,109,861
Mar 26, 2024 26.98 27.25 26.83 27.18 26.66 6,294,959
Mar 25, 2024 26.73 27.06 26.73 26.96 26.45 8,338,103
Mar 22, 2024 26.08 26.86 26.07 26.73 26.22 11,578,868
Mar 21, 2024 25.76 26.30 25.65 26.08 25.59 10,327,399
Mar 20, 2024 25.60 25.70 25.41 25.69 25.20 9,223,252
Mar 19, 2024 25.87 25.95 25.43 25.60 25.11 9,004,082
Mar 18, 2024 25.74 26.11 25.64 25.87 25.38 11,750,076
Mar 15, 2024 25.47 25.79 25.41 25.79 25.30 33,350,685
Mar 14, 2024 24.92 25.59 24.92 25.40 24.92 14,706,995
Mar 13, 2024 24.52 24.87 24.38 24.87 24.40 24,789,324
Mar 12, 2024 24.37 24.48 24.21 24.23 23.77 13,185,855
Mar 11, 2024 24.32 24.46 24.24 24.35 23.89 9,089,990
Mar 8, 2024 24.36 24.36 24.13 24.32 23.86 10,360,188
Mar 7, 2024 24.43 24.63 24.30 24.36 23.90 9,778,171
Mar 6, 2024 24.33 24.65 24.28 24.44 23.98 10,674,371
Mar 5, 2024 24.39 24.39 23.98 24.29 23.83 12,406,696
Mar 4, 2024 24.54 24.60 24.27 24.32 23.86 9,398,729
Mar 1, 2024 24.71 24.86 24.54 24.54 24.07 8,130,157
Feb 29, 2024 24.52 24.80 24.47 24.67 24.20 14,839,345
Feb 28, 2024 24.50 24.80 24.38 24.52 24.06 8,241,704
Feb 27, 2024 24.30 24.48 24.19 24.45 23.99 9,648,360
Feb 26, 2024 24.76 24.76 24.20 24.33 23.87 11,603,837
Feb 23, 2024 24.72 24.77 24.17 24.52 24.06 9,363,779
Feb 22, 2024 24.67 24.81 24.60 24.67 24.20 5,929,772
Feb 21, 2024 24.97 25.00 24.58 24.60 24.13 7,221,656
Feb 20, 2024 24.62 25.05 24.53 25.00 24.53 8,441,604
Feb 19, 2024 24.52 24.72 24.49 24.62 24.15 7,358,456
Feb 16, 2024 24.66 24.72 24.40 24.45 23.99 10,414,317
Feb 15, 2024 24.38 24.74 24.32 24.66 24.19 7,795,673
Feb 14, 2024 24.40 24.56 24.25 24.38 23.92 8,317,758
Feb 13, 2024 24.54 24.88 24.26 24.40 23.94 8,504,462
Feb 12, 2024 24.24 24.56 24.18 24.47 24.01 5,608,344
Feb 9, 2024 24.59 24.60 24.15 24.26 23.80 11,750,545
Feb 8, 2024 24.98 25.03 24.51 24.60 24.13 12,650,343
Feb 7, 2024 25.46 25.63 24.95 25.02 24.55 10,055,482
Feb 6, 2024 25.49 25.51 25.29 25.46 24.98 10,213,976
Feb 5, 2024 25.88 26.14 25.49 25.51 25.03 9,030,848
Feb 2, 2024 0.50 Dividend
Feb 2, 2024 26.26 26.39 25.86 25.88 25.39 7,465,339
Feb 1, 2024 26.97 27.02 26.72 26.72 25.72 9,806,380
Jan 31, 2024 26.55 27.18 26.48 26.88 25.88 14,564,638
Jan 30, 2024 26.61 26.75 26.29 26.46 25.47 10,944,166
Jan 29, 2024 27.00 27.27 26.59 26.63 25.64 14,796,187
Jan 26, 2024 25.03 27.05 24.94 26.94 25.93 44,348,331
Jan 25, 2024 26.87 27.06 26.66 27.00 25.99 9,533,612
Jan 24, 2024 27.17 27.25 26.38 26.89 25.89 18,983,859
Jan 23, 2024 27.04 27.52 26.55 27.05 26.04 15,521,610
Jan 22, 2024 27.07 27.18 26.54 26.91 25.91 11,033,966
Jan 19, 2024 27.07 27.21 26.98 27.05 26.04 7,102,186
Jan 18, 2024 27.19 27.23 26.95 27.06 26.05 8,480,704
Jan 17, 2024 27.26 27.45 27.07 27.19 26.18 7,488,575
Jan 16, 2024 27.61 27.62 27.18 27.36 26.34 8,853,909
Jan 15, 2024 27.52 27.61 27.38 27.61 26.58 4,558,641
Jan 12, 2024 27.19 27.43 27.12 27.40 26.38 6,207,166
Jan 11, 2024 27.31 27.34 26.98 27.30 26.28 7,379,844
Jan 10, 2024 27.40 27.40 26.94 27.18 26.17 8,080,123
Jan 9, 2024 27.47 27.72 27.30 27.44 26.42 10,842,118
Jan 8, 2024 27.14 27.21 26.79 27.19 26.18 8,882,436
Jan 5, 2024 26.84 27.15 26.84 27.13 26.12 6,376,529
Jan 4, 2024 26.51 26.91 26.50 26.91 25.91 8,177,917
Jan 3, 2024 26.60 26.76 26.38 26.49 25.50 10,733,963
Jan 2, 2024 25.80 26.50 25.79 26.41 25.42 9,926,496
Dec 29, 2023 25.60 25.73 25.58 25.73 24.77 7,848,542
Dec 28, 2023 25.70 25.84 25.54 25.62 24.66 6,421,431
Dec 27, 2023 25.48 25.71 25.48 25.68 24.72 7,968,731
Dec 22, 2023 25.34 25.69 25.32 25.62 24.66 9,109,748
Dec 21, 2023 25.57 25.60 25.21 25.29 24.35 7,781,571
Dec 20, 2023 25.31 25.64 25.28 25.63 24.67 14,222,249
Dec 19, 2023 25.56 25.65 25.18 25.33 24.38 14,756,138
Dec 18, 2023 25.69 25.80 25.52 25.52 24.57 11,360,399
Dec 15, 2023 26.19 26.27 25.73 25.73 24.77 19,893,264
Dec 14, 2023 25.93 26.46 25.79 26.20 25.22 20,202,878
Dec 13, 2023 26.00 26.08 25.71 25.78 24.82 14,624,703
Dec 12, 2023 26.25 26.30 26.01 26.01 25.04 10,985,686
Dec 11, 2023 26.12 26.29 25.97 26.21 25.23 12,419,744
Dec 8, 2023 26.18 26.40 26.04 26.10 25.13 9,969,804
Dec 7, 2023 25.86 26.26 25.84 26.09 25.12 14,280,800
Dec 6, 2023 25.51 25.85 25.41 25.80 24.84 9,429,457
Dec 5, 2023 25.55 25.58 25.37 25.48 24.53 10,787,029
Dec 4, 2023 25.76 25.98 25.54 25.54 24.59 11,659,616
Dec 1, 2023 25.03 25.37 24.90 25.28 24.34 12,832,770
Nov 30, 2023 25.00 25.26 24.85 24.90 23.97 27,524,371
Nov 29, 2023 24.70 25.06 24.66 24.92 23.99 12,377,049
Nov 28, 2023 24.91 24.95 24.69 24.78 23.86 7,999,966
Nov 27, 2023 24.68 24.98 24.59 24.95 24.02 7,740,644
Nov 24, 2023 24.50 24.68 24.42 24.68 23.76 7,836,544
Nov 23, 2023 24.53 24.70 24.34 24.51 23.60 13,270,563
Nov 22, 2023 24.12 24.36 24.09 24.12 23.22 13,107,969
Nov 21, 2023 24.17 24.22 23.88 24.08 23.18 10,879,768
Nov 20, 2023 23.97 24.26 23.97 24.15 23.25 7,617,218
Nov 17, 2023 23.98 24.33 23.92 24.16 23.26 10,824,738
Nov 16, 2023 24.11 24.17 23.89 23.98 23.09 13,119,169
Nov 15, 2023 24.24 24.38 23.96 24.10 23.20 16,327,451
Nov 14, 2023 24.15 24.26 23.72 24.24 23.34 11,447,745
Nov 13, 2023 24.21 24.34 24.02 24.15 23.25 7,925,780
Nov 10, 2023 24.34 24.39 23.95 24.08 23.18 8,969,253
Nov 9, 2023 24.17 24.63 24.08 24.38 23.47 9,597,696
Nov 8, 2023 24.46 24.48 24.13 24.17 23.27 7,613,988
Nov 7, 2023 24.62 24.81 24.44 24.52 23.60 6,260,270
Nov 6, 2023 24.58 24.69 24.42 24.62 23.70 9,436,562
Nov 3, 2023 24.08 24.89 24.08 24.66 23.74 8,817,993
Nov 2, 2023 23.48 24.05 23.47 24.05 23.15 10,493,172
Nov 1, 2023 23.74 23.75 23.23 23.48 22.60 12,228,882
Oct 31, 2023 23.78 23.83 23.41 23.61 22.73 14,938,173
Oct 30, 2023 23.74 23.94 23.63 23.66 22.78 9,783,608
Oct 27, 2023 24.03 24.37 23.70 23.78 22.89 11,569,437
Oct 26, 2023 23.77 24.11 23.66 23.98 23.09 14,543,996
Oct 25, 2023 0.50 Dividend
Oct 25, 2023 24.20 24.28 23.72 23.84 22.95 11,148,360
Oct 24, 2023 24.86 24.86 24.47 24.77 23.36 11,594,102
Oct 23, 2023 25.53 25.77 24.73 24.86 23.45 15,811,672
Oct 20, 2023 25.24 25.67 25.13 25.47 24.02 23,475,621
Oct 19, 2023 25.35 26.38 24.78 25.37 23.93 60,198,704
Oct 18, 2023 23.12 23.68 23.02 23.52 22.19 21,550,755
Oct 17, 2023 23.50 23.64 23.07 23.11 21.80 12,749,326
Oct 16, 2023 23.59 23.73 23.32 23.48 22.15 11,451,930
Oct 13, 2023 23.93 24.00 23.57 23.63 22.29 12,061,869
Oct 12, 2023 23.85 23.94 23.61 23.73 22.38 18,017,126
Oct 11, 2023 23.51 23.77 23.50 23.71 22.36 12,428,727
Oct 10, 2023 23.29 23.74 23.29 23.63 22.29 12,715,726
Oct 9, 2023 22.98 23.20 22.85 23.19 21.87 11,645,394
Oct 6, 2023 22.82 23.05 22.78 23.00 21.69 9,037,857
Oct 5, 2023 22.62 22.92 22.54 22.76 21.47 10,611,978
Oct 4, 2023 22.22 22.80 22.19 22.60 21.32 12,185,499
Oct 3, 2023 22.73 22.77 22.21 22.30 21.03 14,066,068
Oct 2, 2023 22.57 22.84 22.57 22.73 21.44 14,128,684
Sep 29, 2023 22.10 22.72 22.01 22.57 21.29 16,894,991
Sep 28, 2023 22.32 22.35 21.97 22.12 20.86 10,043,978
Sep 27, 2023 22.66 22.71 22.33 22.34 21.07 11,959,604
Sep 26, 2023 22.90 23.03 22.66 22.73 21.44 13,456,048
Sep 25, 2023 23.70 23.83 22.85 22.91 21.61 13,253,532
Sep 22, 2023 23.87 23.97 23.62 23.70 22.35 15,858,631
Sep 21, 2023 23.30 24.14 23.14 23.89 22.53 21,664,693
Sep 20, 2023 22.95 23.54 22.93 23.38 22.05 18,565,281
Sep 19, 2023 22.63 22.88 22.53 22.80 21.51 11,920,996
Sep 18, 2023 22.59 22.72 22.35 22.63 21.35 10,693,385
Sep 15, 2023 22.51 22.96 22.41 22.59 21.31 34,887,122
Sep 14, 2023 22.22 22.62 22.22 22.58 21.30 14,240,296
Sep 13, 2023 22.40 22.50 22.18 22.22 20.96 7,948,259
Sep 12, 2023 22.19 22.46 22.16 22.43 21.16 9,828,964
Sep 11, 2023 22.15 22.26 21.98 22.07 20.82 8,469,559
Sep 8, 2023 22.18 22.27 22.00 22.10 20.85 6,269,343
Sep 7, 2023 21.88 22.21 21.70 22.16 20.90 11,133,603
Sep 6, 2023 22.11 22.30 21.90 22.04 20.79 9,550,732
Sep 5, 2023 22.07 22.11 21.93 21.98 20.73 7,655,513
Sep 4, 2023 22.39 22.40 22.04 22.04 20.79 8,428,942
Sep 1, 2023 22.03 22.58 21.94 22.39 21.12 22,934,326
Aug 31, 2023 21.85 22.18 21.84 22.11 20.86 24,825,416
Aug 30, 2023 21.97 22.06 21.79 21.82 20.58 7,997,546
Aug 29, 2023 21.62 21.99 21.61 21.94 20.69 8,984,755
Aug 28, 2023 21.51 21.64 21.40 21.64 20.41 5,448,536
Aug 25, 2023 21.26 21.62 21.23 21.48 20.26 6,055,040
Aug 24, 2023 21.47 21.59 21.27 21.29 20.08 8,128,003
Aug 23, 2023 21.07 21.51 21.06 21.45 20.23 10,004,517
Aug 22, 2023 21.11 21.27 20.98 21.03 19.84 8,111,360
Aug 21, 2023 21.30 21.37 21.04 21.06 19.86 9,643,775
Aug 18, 2023 21.25 21.44 21.19 21.32 20.11 8,329,456
Aug 17, 2023 21.31 21.32 21.17 21.25 20.04 5,902,658
Aug 16, 2023 21.25 21.36 21.23 21.31 20.10 6,211,752
Aug 15, 2023 21.55 21.58 21.27 21.28 20.07 8,136,882
Aug 14, 2023 21.67 21.69 21.53 21.55 20.33 6,350,848
Aug 11, 2023 21.72 21.90 21.59 21.67 20.44 7,736,774
Aug 10, 2023 21.29 21.76 21.26 21.76 20.53 13,091,532
Aug 9, 2023 21.25 21.44 21.23 21.32 20.11 7,423,075
Aug 8, 2023 21.25 21.39 21.12 21.22 20.02 9,811,387
Aug 7, 2023 21.61 21.62 21.21 21.25 20.04 13,540,992
Aug 4, 2023 21.65 21.72 21.44 21.61 20.38 10,758,725
Aug 3, 2023 21.77 21.92 21.57 21.61 20.38 15,073,064
Aug 2, 2023 22.21 22.21 21.77 21.77 20.53 15,720,211
Aug 1, 2023 22.63 22.82 22.15 22.15 20.89 21,298,135
Jul 31, 2023 23.00 23.16 22.45 22.63 21.35 30,208,366
Jul 28, 2023 0.50 Dividend
Jul 28, 2023 23.76 23.84 23.63 23.69 22.35 11,330,430
Jul 27, 2023 24.62 24.72 24.26 24.30 22.45 11,508,072
Jul 26, 2023 24.30 24.60 24.22 24.59 22.72 9,853,821
Jul 25, 2023 24.37 24.43 24.25 24.25 22.40 7,856,691
Jul 24, 2023 23.98 24.43 23.98 24.37 22.51 8,959,283
Jul 21, 2023 24.53 24.60 23.71 23.98 22.15 17,080,132
Jul 20, 2023 23.77 24.53 23.62 24.53 22.66 16,354,960
Jul 19, 2023 23.94 24.43 23.94 24.29 22.44 11,296,211
Jul 18, 2023 23.76 23.93 23.13 23.86 22.04 15,968,318
Jul 17, 2023 24.09 24.31 24.02 24.02 22.19 9,175,142
Jul 14, 2023 24.30 24.40 24.07 24.07 22.24 6,512,122
Jul 13, 2023 24.29 24.38 24.14 24.18 22.34 6,046,336
Jul 12, 2023 24.01 24.33 23.91 24.29 22.44 7,199,309
Jul 11, 2023 24.00 24.02 23.76 23.99 22.16 7,479,055
Jul 10, 2023 24.30 24.32 23.98 23.98 22.15 8,702,077
Jul 7, 2023 24.11 24.39 24.08 24.30 22.45 8,326,064
Jul 6, 2023 24.10 24.53 23.92 24.10 22.26 13,498,511
Jul 5, 2023 24.28 24.35 24.02 24.14 22.30 9,313,871
Jul 4, 2023 23.79 24.21 23.79 24.06 22.23 5,622,994
Jul 3, 2023 23.68 24.11 23.67 23.88 22.06 6,968,304
Jun 30, 2023 23.67 23.94 23.64 23.65 21.85 12,880,031
Jun 29, 2023 23.59 23.90 23.59 23.67 21.87 8,434,057
Jun 28, 2023 23.56 23.74 23.53 23.59 21.79 9,953,016
Jun 27, 2023 23.20 23.44 23.06 23.44 21.65 11,572,778
Jun 26, 2023 23.21 23.44 23.08 23.44 21.65 10,731,968
Jun 22, 2023 23.22 23.29 23.02 23.10 21.34 10,686,332
Jun 21, 2023 23.81 23.84 23.23 23.24 21.47 15,867,715
Jun 20, 2023 24.22 24.24 23.96 24.00 22.17 14,493,350
Jun 19, 2023 24.46 24.46 24.06 24.21 22.37 9,052,657
Jun 16, 2023 24.15 24.37 24.11 24.37 22.51 21,008,099
Jun 15, 2023 24.00 24.25 23.95 24.15 22.31 10,446,937
Jun 14, 2023 24.04 24.32 23.89 23.98 22.15 12,523,512
Jun 13, 2023 24.35 24.35 24.04 24.04 22.21 12,886,909
Jun 12, 2023 24.59 24.71 24.24 24.27 22.42 7,781,782
Jun 9, 2023 24.59 24.65 24.44 24.60 22.73 7,706,797
Jun 8, 2023 24.88 24.88 24.50 24.50 22.63 11,270,365
Jun 7, 2023 25.23 25.29 24.76 24.80 22.91 16,002,251
Jun 5, 2023 25.10 25.53 24.74 25.27 23.35 14,769,697
Jun 2, 2023 25.27 25.62 24.78 25.15 23.23 19,314,490
Jun 1, 2023 25.38 25.44 25.10 25.23 23.31 12,055,927
May 31, 2023 25.87 25.91 25.06 25.27 23.35 54,639,044
May 30, 2023 26.19 26.44 25.85 25.92 23.95 9,415,112
May 29, 2023 26.44 26.55 26.16 26.19 24.20 5,536,846
May 26, 2023 26.76 26.80 26.32 26.39 24.38 11,440,377
May 25, 2023 26.79 26.84 26.35 26.50 24.48 13,085,331
May 24, 2023 26.67 26.85 26.54 26.76 24.72 10,004,423
May 23, 2023 26.40 26.69 26.36 26.69 24.66 9,550,606
May 22, 2023 26.40 26.60 26.32 26.40 24.39 7,035,565
May 19, 2023 26.52 26.62 26.13 26.44 24.43 12,089,166
May 17, 2023 26.61 26.71 26.55 26.56 24.54 3,650,156
May 16, 2023 26.95 27.02 26.69 26.71 24.68 7,671,718
May 15, 2023 26.87 27.04 26.79 27.04 24.98 8,059,630
May 12, 2023 27.08 27.12 26.80 26.82 24.78 7,237,259
May 11, 2023 26.96 27.21 26.93 27.08 25.02 7,913,360
May 10, 2023 26.92 27.17 26.82 26.96 24.91 10,261,673
May 9, 2023 27.00 27.00 26.72 26.92 24.87 10,059,525
May 8, 2023 27.21 27.25 26.90 27.02 24.96 7,058,117
May 5, 2023 27.12 27.29 26.94 27.29 25.21 7,261,415
May 4, 2023 27.53 27.56 26.90 27.14 25.07 13,803,533
May 3, 2023 27.65 27.70 27.42 27.53 25.43 9,756,197
May 2, 2023 28.55 28.56 27.60 27.60 25.50 15,773,935
Apr 28, 2023 28.33 28.76 28.29 28.56 26.38 16,923,869
Apr 27, 2023 28.04 28.70 27.71 28.47 26.30 24,856,375
Apr 26, 2023 26.62 28.92 26.62 28.04 25.90 36,476,738

Related Tickers

TEL2-B.ST Tele2 AB (publ)
104.65
+1.06%
 
SINCH.ST Sinch AB (publ)
26.39
+5.73%
 
TIGO-SDB.ST Millicom International Cellular S.A.
219.40
-0.09%
 
TEL.OL Telenor ASA
128.20
+1.34%
 
ELISA.HE Elisa Oyj
42.78
+0.38%
 
TRANS.ST Transtema Group AB
12.68
-1.40%
 
SCMN.SW Swisscom AG
505.00
-0.30%
 
TEL1L.VS Telia Lietuva, AB
1.6950
+0.30%
 
TDS Telephone and Data Systems, Inc.
15.78
+1.54%
 
TEF.MC Telefónica, S.A.
4.2220
+1.73%