Advertisement
Telia Company AB (publ) (TELIA.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Follow
At close: 05:29PM CET
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 30.74 | 30.90 | 30.44 | 30.60 | 30.60 | 10,964,639 |
| Nov 14, 2024 | 30.59 | 30.85 | 30.18 | 30.85 | 30.85 | 9,641,177 |
| Nov 13, 2024 | 30.09 | 30.64 | 30.07 | 30.46 | 30.46 | 9,041,124 |
| Nov 12, 2024 | 30.59 | 30.61 | 30.08 | 30.08 | 30.08 | 8,976,201 |
| Nov 11, 2024 | 30.88 | 30.93 | 30.44 | 30.64 | 30.64 | 6,419,919 |
| Nov 08, 2024 | 30.77 | 30.97 | 30.51 | 30.74 | 30.74 | 7,287,259 |
| Nov 07, 2024 | 30.85 | 31.23 | 30.71 | 30.77 | 30.77 | 7,348,959 |
| Nov 06, 2024 | 31.70 | 31.70 | 30.85 | 30.85 | 30.85 | 9,365,863 |
| Nov 05, 2024 | 32.02 | 32.29 | 31.68 | 31.83 | 31.83 | 6,096,465 |
| Nov 04, 2024 | 32.18 | 32.34 | 31.87 | 32.05 | 32.05 | 8,802,417 |
| Nov 01, 2024 | 31.01 | 32.20 | 30.99 | 32.19 | 32.19 | 6,824,718 |
| Oct 31, 2024 | 31.03 | 31.07 | 30.73 | 30.96 | 30.96 | 10,284,714 |
| Oct 30, 2024 | 31.95 | 32.03 | 31.11 | 31.15 | 31.15 | 8,966,391 |
| Oct 29, 2024 | 32.39 | 32.62 | 32.27 | 32.44 | 32.44 | 8,301,777 |
| Oct 28, 2024 | 32.43 | 32.45 | 32.06 | 32.31 | 32.31 | 7,164,221 |
| Oct 25, 2024 | 31.90 | 32.46 | 31.90 | 32.10 | 32.10 | 8,024,129 |
| Oct 24, 2024 | 32.57 | 32.65 | 31.85 | 31.93 | 31.93 | 12,463,222 |
| Oct 23, 2024 | 31.39 | 31.50 | 31.06 | 31.40 | 31.40 | 9,537,236 |
| Oct 22, 2024 | 31.85 | 31.86 | 31.33 | 31.39 | 31.39 | 8,634,856 |
| Oct 21, 2024 | 32.08 | 32.13 | 31.85 | 31.91 | 31.91 | 3,920,793 |
| Oct 18, 2024 | 32.16 | 32.19 | 31.89 | 32.14 | 32.14 | 5,879,836 |
| Oct 17, 2024 | 32.52 | 32.59 | 32.13 | 32.23 | 32.23 | 6,983,098 |
| Oct 16, 2024 | 32.45 | 32.61 | 32.07 | 32.47 | 32.47 | 7,176,052 |
| Oct 15, 2024 | 32.46 | 32.77 | 32.08 | 32.45 | 32.45 | 10,174,410 |
| Oct 14, 2024 | 32.17 | 32.37 | 32.09 | 32.30 | 32.30 | 4,976,330 |
| Oct 11, 2024 | 32.58 | 32.62 | 32.14 | 32.16 | 32.16 | 6,026,295 |
| Oct 10, 2024 | 32.80 | 32.99 | 32.55 | 32.68 | 32.68 | 4,810,792 |
| Oct 09, 2024 | 32.76 | 32.99 | 32.60 | 32.76 | 32.76 | 7,454,634 |
| Oct 08, 2024 | 32.61 | 32.76 | 32.42 | 32.76 | 32.76 | 9,596,606 |
| Oct 07, 2024 | 32.54 | 32.64 | 32.35 | 32.47 | 32.47 | 5,640,987 |
| Oct 04, 2024 | 32.50 | 32.81 | 32.27 | 32.54 | 32.54 | 5,608,108 |
| Oct 03, 2024 | 32.51 | 32.73 | 32.26 | 32.40 | 32.40 | 7,642,952 |
| Oct 02, 2024 | 32.95 | 33.25 | 32.58 | 32.87 | 32.87 | 6,815,612 |
| Oct 01, 2024 | 32.86 | 32.89 | 32.46 | 32.83 | 32.83 | 9,314,477 |
| Sep 30, 2024 | 32.67 | 33.12 | 32.67 | 32.84 | 32.84 | 9,185,725 |
| Sep 27, 2024 | 33.54 | 33.69 | 32.62 | 32.62 | 32.62 | 13,295,434 |
| Sep 26, 2024 | 34.31 | 34.35 | 33.66 | 33.82 | 33.82 | 12,306,285 |
| Sep 25, 2024 | 33.80 | 34.32 | 33.70 | 34.21 | 34.21 | 6,908,691 |
| Sep 24, 2024 | 33.71 | 33.85 | 33.44 | 33.80 | 33.80 | 6,156,354 |
| Sep 23, 2024 | 33.83 | 34.12 | 33.75 | 33.79 | 33.79 | 6,575,104 |
| Sep 20, 2024 | 33.37 | 33.85 | 33.36 | 33.85 | 33.85 | 16,681,166 |
| Sep 19, 2024 | 33.57 | 33.76 | 33.21 | 33.38 | 33.38 | 8,642,983 |
| Sep 18, 2024 | 33.60 | 33.80 | 33.48 | 33.57 | 33.57 | 7,099,885 |
| Sep 17, 2024 | 33.56 | 33.97 | 33.42 | 33.60 | 33.60 | 9,438,422 |
| Sep 16, 2024 | 32.83 | 33.19 | 32.76 | 33.19 | 33.19 | 5,110,670 |
| Sep 13, 2024 | 33.07 | 33.27 | 32.92 | 32.99 | 32.99 | 6,463,748 |
| Sep 12, 2024 | 33.54 | 33.59 | 33.02 | 33.02 | 33.02 | 7,110,605 |
| Sep 11, 2024 | 33.59 | 33.59 | 33.02 | 33.54 | 33.54 | 7,350,934 |
| Sep 10, 2024 | 33.76 | 33.88 | 33.55 | 33.61 | 33.61 | 6,768,652 |
| Sep 09, 2024 | 33.31 | 33.84 | 33.26 | 33.73 | 33.73 | 7,436,707 |
| Sep 06, 2024 | 33.28 | 33.53 | 33.22 | 33.33 | 33.33 | 10,740,207 |
| Sep 05, 2024 | 32.66 | 33.34 | 32.40 | 33.34 | 33.34 | 11,593,115 |
| Sep 04, 2024 | 32.29 | 32.79 | 31.70 | 32.76 | 32.76 | 16,150,517 |
| Sep 03, 2024 | 32.50 | 32.81 | 32.22 | 32.62 | 32.62 | 8,378,486 |
| Sep 02, 2024 | 31.85 | 32.36 | 31.85 | 32.36 | 32.36 | 7,543,411 |
| Aug 30, 2024 | 31.40 | 31.89 | 31.40 | 31.84 | 31.84 | 13,105,127 |
| Aug 29, 2024 | 31.51 | 31.64 | 31.32 | 31.39 | 31.39 | 5,937,019 |
| Aug 28, 2024 | 31.35 | 31.51 | 31.28 | 31.51 | 31.51 | 5,327,744 |
| Aug 27, 2024 | 31.31 | 31.55 | 31.23 | 31.40 | 31.40 | 4,562,030 |
| Aug 26, 2024 | 31.22 | 31.33 | 31.17 | 31.30 | 31.30 | 4,646,469 |
| Aug 23, 2024 | 31.02 | 31.27 | 30.87 | 31.27 | 31.27 | 7,174,620 |
| Aug 22, 2024 | 30.82 | 31.03 | 30.79 | 31.02 | 31.02 | 5,355,613 |
| Aug 21, 2024 | 30.96 | 31.07 | 30.75 | 30.85 | 30.85 | 6,224,831 |
| Aug 20, 2024 | 31.20 | 31.25 | 30.72 | 30.96 | 30.96 | 9,024,840 |
| Aug 19, 2024 | 31.34 | 31.44 | 31.19 | 31.20 | 31.20 | 7,288,654 |
| Aug 16, 2024 | 31.09 | 31.35 | 31.06 | 31.34 | 31.34 | 6,628,262 |
| Aug 15, 2024 | 31.35 | 31.46 | 30.98 | 31.09 | 31.09 | 7,652,111 |
| Aug 14, 2024 | 31.15 | 31.33 | 30.96 | 31.33 | 31.33 | 6,411,181 |
| Aug 13, 2024 | 30.91 | 31.13 | 30.83 | 31.13 | 31.13 | 5,388,669 |
| Aug 12, 2024 | 30.97 | 31.00 | 30.55 | 30.91 | 30.91 | 6,272,085 |
| Aug 09, 2024 | 30.89 | 31.16 | 30.79 | 30.85 | 30.85 | 9,287,979 |
| Aug 08, 2024 | 30.80 | 31.02 | 30.63 | 30.91 | 30.91 | 7,528,979 |
| Aug 07, 2024 | 30.68 | 30.90 | 30.38 | 30.80 | 30.80 | 10,184,059 |
| Aug 06, 2024 | 30.51 | 30.79 | 30.09 | 30.41 | 30.41 | 8,968,517 |
| Aug 05, 2024 | 30.49 | 31.00 | 30.25 | 30.39 | 30.39 | 15,583,053 |
| Aug 02, 2024 | 31.04 | 31.58 | 30.96 | 31.42 | 31.42 | 10,702,191 |
| Aug 01, 2024 | 31.18 | 31.26 | 30.78 | 31.10 | 31.10 | 7,454,243 |
| Jul 31, 2024 | 31.60 | 31.75 | 31.13 | 31.13 | 31.13 | 13,112,198 |
| Jul 30, 2024 | 32.20 | 32.39 | 32.06 | 32.32 | 32.32 | 7,860,793 |
| Jul 29, 2024 | 32.00 | 32.35 | 32.00 | 32.11 | 32.11 | 11,451,403 |
| Jul 26, 2024 | 31.94 | 32.03 | 31.70 | 31.99 | 31.99 | 6,673,620 |
| Jul 25, 2024 | 31.16 | 31.96 | 31.15 | 31.96 | 31.96 | 16,633,147 |
| Jul 24, 2024 | 31.11 | 31.25 | 30.98 | 31.16 | 31.16 | 7,615,306 |
| Jul 23, 2024 | 31.07 | 31.18 | 30.88 | 31.14 | 31.14 | 8,665,468 |
| Jul 22, 2024 | 30.57 | 31.16 | 30.51 | 31.08 | 31.08 | 12,540,624 |
| Jul 19, 2024 | 30.53 | 30.76 | 30.12 | 30.54 | 30.54 | 10,852,286 |
| Jul 18, 2024 | 29.47 | 30.65 | 29.39 | 30.63 | 30.63 | 30,811,545 |
| Jul 17, 2024 | 28.42 | 28.63 | 28.17 | 28.63 | 28.63 | 9,912,309 |
| Jul 16, 2024 | 28.47 | 28.60 | 28.34 | 28.49 | 28.49 | 7,637,273 |
| Jul 15, 2024 | 28.32 | 28.51 | 28.28 | 28.51 | 28.51 | 6,230,447 |
| Jul 12, 2024 | 28.36 | 28.47 | 28.13 | 28.34 | 28.34 | 7,684,398 |
| Jul 11, 2024 | 28.17 | 28.32 | 27.98 | 28.28 | 28.28 | 8,076,305 |
| Jul 10, 2024 | 28.05 | 28.35 | 27.55 | 28.13 | 28.13 | 9,821,568 |
| Jul 09, 2024 | 28.60 | 28.72 | 28.06 | 28.11 | 28.11 | 10,045,785 |
| Jul 08, 2024 | 28.72 | 28.94 | 28.52 | 28.52 | 28.52 | 8,354,191 |
| Jul 05, 2024 | 28.69 | 28.88 | 28.64 | 28.69 | 28.69 | 5,174,811 |
| Jul 04, 2024 | 28.59 | 28.77 | 28.54 | 28.69 | 28.69 | 4,125,042 |
| Jul 03, 2024 | 28.56 | 28.80 | 28.53 | 28.56 | 28.56 | 7,654,774 |
| Jul 02, 2024 | 28.87 | 28.87 | 28.54 | 28.56 | 28.56 | 5,506,095 |
| Jul 01, 2024 | 28.44 | 28.90 | 28.44 | 28.87 | 28.87 | 8,353,840 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.