Stockholm - Delayed Quote SEK

Telia Company AB (publ) (TELIA.ST)

Compare
30.60 -0.25 (-0.81%)
At close: November 15 at 5:29 PM GMT+1
Currency in SEK
Download
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 8, 2024 30.77 30.97 30.51 30.74 30.74 7,287,259
Nov 7, 2024 30.85 31.23 30.71 30.77 30.77 7,348,959
Nov 6, 2024 31.70 31.70 30.85 30.85 30.85 9,365,863
Nov 5, 2024 32.02 32.29 31.68 31.83 31.83 6,096,465
Nov 4, 2024 32.18 32.34 31.87 32.05 32.05 8,802,417
Nov 1, 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 0.50 Dividend
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 31.94 8,301,777
Oct 28, 2024 32.43 32.45 32.06 32.31 31.81 7,164,221
Oct 25, 2024 31.90 32.46 31.90 32.10 31.61 8,024,129
Oct 24, 2024 32.57 32.65 31.85 31.93 31.44 12,463,222
Oct 23, 2024 31.39 31.50 31.06 31.40 30.92 9,537,236
Oct 22, 2024 31.85 31.86 31.33 31.39 30.91 8,634,856
Oct 21, 2024 32.08 32.13 31.85 31.91 31.42 3,920,793
Oct 18, 2024 32.16 32.19 31.89 32.14 31.64 5,879,836
Oct 17, 2024 32.52 32.59 32.13 32.23 31.73 6,983,098
Oct 16, 2024 32.45 32.61 32.07 32.47 31.97 7,176,052
Oct 15, 2024 32.46 32.77 32.08 32.45 31.95 10,174,410
Oct 14, 2024 32.17 32.37 32.09 32.30 31.80 4,976,330
Oct 11, 2024 32.58 32.62 32.14 32.16 31.66 6,026,295
Oct 10, 2024 32.80 32.99 32.55 32.68 32.18 4,810,792
Oct 9, 2024 32.76 32.99 32.60 32.76 32.26 7,454,634
Oct 8, 2024 32.61 32.76 32.42 32.76 32.26 9,596,606
Oct 7, 2024 32.54 32.64 32.35 32.47 31.97 5,640,987
Oct 4, 2024 32.50 32.81 32.27 32.54 32.04 5,608,108
Oct 3, 2024 32.51 32.73 32.26 32.40 31.90 7,642,952
Oct 2, 2024 32.95 33.25 32.58 32.87 32.36 6,815,612
Oct 1, 2024 32.86 32.89 32.46 32.83 32.32 9,314,477
Sep 30, 2024 32.67 33.12 32.67 32.84 32.33 9,185,725
Sep 27, 2024 33.54 33.69 32.62 32.62 32.12 13,295,434
Sep 26, 2024 34.31 34.35 33.66 33.82 33.30 12,306,285
Sep 25, 2024 33.80 34.32 33.70 34.21 33.68 6,908,691
Sep 24, 2024 33.71 33.85 33.44 33.80 33.28 6,156,354
Sep 23, 2024 33.83 34.12 33.75 33.79 33.27 6,575,104
Sep 20, 2024 33.37 33.85 33.36 33.85 33.33 16,681,166
Sep 19, 2024 33.57 33.76 33.21 33.38 32.87 8,642,983
Sep 18, 2024 33.60 33.80 33.48 33.57 33.05 7,099,885
Sep 17, 2024 33.56 33.97 33.42 33.60 33.08 9,438,422
Sep 16, 2024 32.83 33.19 32.76 33.19 32.68 5,110,670
Sep 13, 2024 33.07 33.27 32.92 32.99 32.48 6,463,748
Sep 12, 2024 33.54 33.59 33.02 33.02 32.51 7,110,605
Sep 11, 2024 33.59 33.59 33.02 33.54 33.02 7,350,934
Sep 10, 2024 33.76 33.88 33.55 33.61 33.09 6,768,652
Sep 9, 2024 33.31 33.84 33.26 33.73 33.21 7,436,707
Sep 6, 2024 33.28 33.53 33.22 33.33 32.82 10,740,207
Sep 5, 2024 32.66 33.34 32.40 33.34 32.83 11,593,115
Sep 4, 2024 32.29 32.79 31.70 32.76 32.26 16,150,517
Sep 3, 2024 32.50 32.81 32.22 32.62 32.12 8,378,486
Sep 2, 2024 31.85 32.36 31.85 32.36 31.86 7,543,411
Aug 30, 2024 31.40 31.89 31.40 31.84 31.35 13,105,127
Aug 29, 2024 31.51 31.64 31.32 31.39 30.91 5,937,019
Aug 28, 2024 31.35 31.51 31.28 31.51 31.02 5,327,744
Aug 27, 2024 31.31 31.55 31.23 31.40 30.92 4,562,030
Aug 26, 2024 31.22 31.33 31.17 31.30 30.82 4,646,469
Aug 23, 2024 31.02 31.27 30.87 31.27 30.79 7,174,620
Aug 22, 2024 30.82 31.03 30.79 31.02 30.54 5,355,613
Aug 21, 2024 30.96 31.07 30.75 30.85 30.37 6,224,831
Aug 20, 2024 31.20 31.25 30.72 30.96 30.48 9,024,840
Aug 19, 2024 31.34 31.44 31.19 31.20 30.72 7,288,654
Aug 16, 2024 31.09 31.35 31.06 31.34 30.86 6,628,262
Aug 15, 2024 31.35 31.46 30.98 31.09 30.61 7,652,111
Aug 14, 2024 31.15 31.33 30.96 31.33 30.85 6,411,181
Aug 13, 2024 30.91 31.13 30.83 31.13 30.65 5,388,669
Aug 12, 2024 30.97 31.00 30.55 30.91 30.43 6,272,085
Aug 9, 2024 30.89 31.16 30.79 30.85 30.37 9,287,979
Aug 8, 2024 30.80 31.02 30.63 30.91 30.43 7,528,979
Aug 7, 2024 30.68 30.90 30.38 30.80 30.33 10,184,059
Aug 6, 2024 30.51 30.79 30.09 30.41 29.94 8,968,517
Aug 5, 2024 30.49 31.00 30.25 30.39 29.92 15,583,053
Aug 2, 2024 31.04 31.58 30.96 31.42 30.94 10,702,191
Aug 1, 2024 31.18 31.26 30.78 31.10 30.62 7,454,243
Jul 31, 2024 0.50 Dividend
Jul 31, 2024 31.60 31.75 31.13 31.13 30.65 13,112,198
Jul 30, 2024 32.20 32.39 32.06 32.32 31.33 7,860,793
Jul 29, 2024 32.00 32.35 32.00 32.11 31.13 11,451,403
Jul 26, 2024 31.94 32.03 31.70 31.99 31.01 6,673,620
Jul 25, 2024 31.16 31.96 31.15 31.96 30.98 16,633,147
Jul 24, 2024 31.11 31.25 30.98 31.16 30.21 7,615,306
Jul 23, 2024 31.07 31.18 30.88 31.14 30.19 8,665,468
Jul 22, 2024 30.57 31.16 30.51 31.08 30.13 12,540,624
Jul 19, 2024 30.53 30.76 30.12 30.54 29.60 10,852,286
Jul 18, 2024 29.47 30.65 29.39 30.63 29.69 30,811,545
Jul 17, 2024 28.42 28.63 28.17 28.63 27.75 9,912,309
Jul 16, 2024 28.47 28.60 28.34 28.49 27.62 7,637,273
Jul 15, 2024 28.32 28.51 28.28 28.51 27.64 6,230,447
Jul 12, 2024 28.36 28.47 28.13 28.34 27.47 7,684,398
Jul 11, 2024 28.17 28.32 27.98 28.28 27.41 8,076,305
Jul 10, 2024 28.05 28.35 27.55 28.13 27.27 9,821,568
Jul 9, 2024 28.60 28.72 28.06 28.11 27.25 10,045,785
Jul 8, 2024 28.72 28.94 28.52 28.52 27.65 8,354,191
Jul 5, 2024 28.69 28.88 28.64 28.69 27.81 5,174,811
Jul 4, 2024 28.59 28.77 28.54 28.69 27.81 4,125,042
Jul 3, 2024 28.56 28.80 28.53 28.56 27.68 7,654,774
Jul 2, 2024 28.87 28.87 28.54 28.56 27.68 5,506,095
Jul 1, 2024 28.44 28.90 28.44 28.87 27.99 8,353,840
Jun 28, 2024 28.30 28.48 28.18 28.43 27.56 7,047,449
Jun 27, 2024 28.17 28.34 27.99 28.23 27.36 6,898,262
Jun 26, 2024 27.99 28.36 27.92 28.10 27.24 10,533,402
Jun 25, 2024 27.95 28.07 27.80 27.93 27.07 8,944,590
Jun 24, 2024 27.14 28.04 27.13 28.04 27.18 13,813,281
Jun 20, 2024 27.06 27.26 26.96 27.26 26.42 14,484,970
Jun 19, 2024 26.83 27.15 26.81 27.05 26.22 7,930,132
Jun 18, 2024 26.67 26.87 26.65 26.83 26.01 4,899,295
Jun 17, 2024 26.84 27.10 26.42 26.65 25.83 11,413,632
Jun 14, 2024 27.04 27.08 26.72 26.76 25.94 10,888,462
Jun 13, 2024 26.79 27.02 26.60 27.00 26.17 13,028,780
Jun 12, 2024 26.93 27.10 26.82 26.82 26.00 8,435,572
Jun 11, 2024 27.11 27.22 26.53 26.87 26.05 9,547,517
Jun 10, 2024 27.23 27.37 27.03 27.11 26.28 8,902,755
Jun 7, 2024 27.30 27.34 27.08 27.26 26.42 8,362,015
Jun 5, 2024 27.43 27.79 27.35 27.35 26.51 9,361,520
Jun 4, 2024 27.30 27.45 27.17 27.34 26.50 9,482,630
Jun 3, 2024 27.29 27.52 27.19 27.34 26.50 10,875,798
May 31, 2024 27.13 27.27 26.95 27.25 26.41 16,734,834
May 30, 2024 26.61 27.09 26.57 27.03 26.20 5,817,748
May 29, 2024 26.72 27.17 26.61 26.61 25.79 12,513,282
May 28, 2024 26.77 26.80 26.48 26.65 25.83 7,490,753
May 27, 2024 26.40 26.83 26.32 26.77 25.95 6,458,036
May 24, 2024 26.36 26.59 26.26 26.39 25.58 7,061,537
May 23, 2024 26.72 26.78 26.32 26.42 25.61 10,399,894
May 22, 2024 26.77 26.86 26.56 26.80 25.98 6,309,077
May 21, 2024 26.85 26.89 26.53 26.77 25.95 7,172,344
May 20, 2024 27.02 27.09 26.67 26.85 26.03 6,420,115
May 17, 2024 26.53 27.17 26.46 27.02 26.19 13,414,656
May 16, 2024 26.28 26.57 26.12 26.52 25.71 7,686,383
May 15, 2024 26.13 26.49 26.09 26.26 25.46 9,775,357
May 14, 2024 25.90 26.17 25.68 26.10 25.30 10,569,255
May 13, 2024 25.83 25.94 25.70 25.90 25.11 6,883,161
May 10, 2024 25.64 26.03 25.62 25.83 25.04 11,232,668
May 8, 2024 25.24 25.51 25.14 25.35 24.57 7,386,151
May 7, 2024 25.28 25.41 25.22 25.24 24.47 6,734,133
May 6, 2024 25.28 25.39 25.14 25.28 24.51 7,083,774
May 3, 2024 25.13 25.43 25.05 25.24 24.47 9,008,338
May 2, 2024 25.25 25.37 25.04 25.04 24.27 10,317,420
Apr 30, 2024 25.67 25.72 25.07 25.26 24.49 10,002,532
Apr 29, 2024 25.71 26.00 25.39 25.78 24.99 13,651,770
Apr 26, 2024 25.90 25.96 25.52 25.65 24.86 21,458,454
Apr 25, 2024 25.96 26.03 24.59 25.90 25.11 59,214,497
Apr 24, 2024 27.57 27.57 27.06 27.21 26.38 8,037,201
Apr 23, 2024 27.20 27.63 27.18 27.54 26.70 12,334,611
Apr 22, 2024 26.67 27.25 26.62 27.20 26.37 12,865,116
Apr 19, 2024 26.14 26.58 26.03 26.52 25.71 8,787,007
Apr 18, 2024 25.78 26.28 25.71 26.14 25.34 10,820,581
Apr 17, 2024 25.58 25.93 25.49 25.83 25.04 6,834,629
Apr 16, 2024 25.94 25.99 25.47 25.58 24.80 8,212,002
Apr 15, 2024 26.02 26.23 25.88 26.02 25.22 6,521,632
Apr 12, 2024 25.85 26.16 25.84 26.04 25.24 12,211,322
Apr 11, 2024 0.50 Dividend
Apr 11, 2024 25.88 25.96 25.69 25.77 24.98 15,657,199
Apr 10, 2024 26.80 26.95 26.22 26.37 25.08 12,090,877
Apr 9, 2024 26.94 26.94 26.45 26.55 25.25 9,906,639
Apr 8, 2024 27.16 27.33 26.87 26.94 25.62 10,333,993
Apr 5, 2024 27.41 27.45 27.06 27.15 25.82 8,844,096
Apr 4, 2024 27.50 27.68 27.38 27.48 26.13 8,368,346
Apr 3, 2024 27.07 27.59 27.02 27.46 26.11 8,814,161
Apr 2, 2024 27.45 27.55 26.91 27.02 25.70 13,055,331
Mar 28, 2024 27.34 27.62 27.34 27.43 26.09 5,280,607
Mar 27, 2024 27.20 27.55 27.15 27.34 26.00 9,109,861
Mar 26, 2024 26.98 27.25 26.83 27.18 25.85 6,294,959
Mar 25, 2024 26.73 27.06 26.73 26.96 25.64 8,338,103
Mar 22, 2024 26.08 26.86 26.07 26.73 25.42 11,578,868
Mar 21, 2024 25.76 26.30 25.65 26.08 24.80 10,327,399
Mar 20, 2024 25.60 25.70 25.41 25.69 24.43 9,223,252
Mar 19, 2024 25.87 25.95 25.43 25.60 24.34 9,004,082
Mar 18, 2024 25.74 26.11 25.64 25.87 24.60 11,750,076
Mar 15, 2024 25.47 25.79 25.41 25.79 24.53 33,350,685
Mar 14, 2024 24.92 25.59 24.92 25.40 24.15 14,706,995
Mar 13, 2024 24.52 24.87 24.38 24.87 23.65 24,789,324
Mar 12, 2024 24.37 24.48 24.21 24.23 23.04 13,185,855
Mar 11, 2024 24.32 24.46 24.24 24.35 23.16 9,089,990
Mar 8, 2024 24.36 24.36 24.13 24.32 23.13 10,360,188
Mar 7, 2024 24.43 24.63 24.30 24.36 23.17 9,778,171
Mar 6, 2024 24.33 24.65 24.28 24.44 23.24 10,674,371
Mar 5, 2024 24.39 24.39 23.98 24.29 23.10 12,406,696
Mar 4, 2024 24.54 24.60 24.27 24.32 23.13 9,398,729
Mar 1, 2024 24.71 24.86 24.54 24.54 23.34 8,130,157
Feb 29, 2024 24.52 24.80 24.47 24.67 23.46 14,839,345
Feb 28, 2024 24.50 24.80 24.38 24.52 23.32 8,241,704
Feb 27, 2024 24.30 24.48 24.19 24.45 23.25 9,648,360
Feb 26, 2024 24.76 24.76 24.20 24.33 23.14 11,603,837
Feb 23, 2024 24.72 24.77 24.17 24.52 23.32 9,363,779
Feb 22, 2024 24.67 24.81 24.60 24.67 23.46 5,929,772
Feb 21, 2024 24.97 25.00 24.58 24.60 23.39 7,221,656
Feb 20, 2024 24.62 25.05 24.53 25.00 23.77 8,441,604
Feb 19, 2024 24.52 24.72 24.49 24.62 23.41 7,358,456
Feb 16, 2024 24.66 24.72 24.40 24.45 23.25 10,414,317
Feb 15, 2024 24.38 24.74 24.32 24.66 23.45 7,795,673
Feb 14, 2024 24.40 24.56 24.25 24.38 23.18 8,317,758
Feb 13, 2024 24.54 24.88 24.26 24.40 23.20 8,504,462
Feb 12, 2024 24.24 24.56 24.18 24.47 23.27 5,608,344
Feb 9, 2024 24.59 24.60 24.15 24.26 23.07 11,750,545
Feb 8, 2024 24.98 25.03 24.51 24.60 23.39 12,650,343
Feb 7, 2024 25.46 25.63 24.95 25.02 23.79 10,055,482
Feb 6, 2024 25.49 25.51 25.29 25.46 24.21 10,213,976
Feb 5, 2024 25.88 26.14 25.49 25.51 24.26 9,030,848
Feb 2, 2024 0.50 Dividend
Feb 2, 2024 26.26 26.39 25.86 25.88 24.61 7,465,339
Feb 1, 2024 26.97 27.02 26.72 26.72 24.93 9,806,380
Jan 31, 2024 26.55 27.18 26.48 26.88 25.08 14,564,638
Jan 30, 2024 26.61 26.75 26.29 26.46 24.69 10,944,166
Jan 29, 2024 27.00 27.27 26.59 26.63 24.85 14,796,187
Jan 26, 2024 25.03 27.05 24.94 26.94 25.14 44,348,331
Jan 25, 2024 26.87 27.06 26.66 27.00 25.20 9,533,612
Jan 24, 2024 27.17 27.25 26.38 26.89 25.09 18,983,859
Jan 23, 2024 27.04 27.52 26.55 27.05 25.24 15,521,610
Jan 22, 2024 27.07 27.18 26.54 26.91 25.11 11,033,966
Jan 19, 2024 27.07 27.21 26.98 27.05 25.24 7,102,186
Jan 18, 2024 27.19 27.23 26.95 27.06 25.25 8,480,704
Jan 17, 2024 27.26 27.45 27.07 27.19 25.37 7,488,575
Jan 16, 2024 27.61 27.62 27.18 27.36 25.53 8,853,909
Jan 15, 2024 27.52 27.61 27.38 27.61 25.77 4,558,641
Jan 12, 2024 27.19 27.43 27.12 27.40 25.57 6,207,166
Jan 11, 2024 27.31 27.34 26.98 27.30 25.48 7,379,844
Jan 10, 2024 27.40 27.40 26.94 27.18 25.36 8,080,123
Jan 9, 2024 27.47 27.72 27.30 27.44 25.61 10,842,118
Jan 8, 2024 27.14 27.21 26.79 27.19 25.37 8,882,436
Jan 5, 2024 26.84 27.15 26.84 27.13 25.32 6,376,529
Jan 4, 2024 26.51 26.91 26.50 26.91 25.11 8,177,917
Jan 3, 2024 26.60 26.76 26.38 26.49 24.72 10,733,963
Jan 2, 2024 25.80 26.50 25.79 26.41 24.65 9,926,496
Dec 29, 2023 25.60 25.73 25.58 25.73 24.01 7,848,542
Dec 28, 2023 25.70 25.84 25.54 25.62 23.91 6,421,431
Dec 27, 2023 25.48 25.71 25.48 25.68 23.96 7,968,731
Dec 22, 2023 25.34 25.69 25.32 25.62 23.91 9,109,748
Dec 21, 2023 25.57 25.60 25.21 25.29 23.60 7,781,571
Dec 20, 2023 25.31 25.64 25.28 25.63 23.92 14,222,249
Dec 19, 2023 25.56 25.65 25.18 25.33 23.64 14,756,138
Dec 18, 2023 25.69 25.80 25.52 25.52 23.81 11,360,399
Dec 15, 2023 26.19 26.27 25.73 25.73 24.01 19,893,264
Dec 14, 2023 25.93 26.46 25.79 26.20 24.45 20,202,878
Dec 13, 2023 26.00 26.08 25.71 25.78 24.06 14,624,703
Dec 12, 2023 26.25 26.30 26.01 26.01 24.27 10,985,686
Dec 11, 2023 26.12 26.29 25.97 26.21 24.46 12,419,744
Dec 8, 2023 26.18 26.40 26.04 26.10 24.36 9,969,804
Dec 7, 2023 25.86 26.26 25.84 26.09 24.35 14,280,800
Dec 6, 2023 25.51 25.85 25.41 25.80 24.08 9,429,457
Dec 5, 2023 25.55 25.58 25.37 25.48 23.78 10,787,029
Dec 4, 2023 25.76 25.98 25.54 25.54 23.83 11,659,616
Dec 1, 2023 25.03 25.37 24.90 25.28 23.59 12,832,770
Nov 30, 2023 25.00 25.26 24.85 24.90 23.24 27,524,371
Nov 29, 2023 24.70 25.06 24.66 24.92 23.25 12,377,049
Nov 28, 2023 24.91 24.95 24.69 24.78 23.12 7,999,966
Nov 27, 2023 24.68 24.98 24.59 24.95 23.28 7,740,644
Nov 24, 2023 24.50 24.68 24.42 24.68 23.03 7,836,544
Nov 23, 2023 24.53 24.70 24.34 24.51 22.87 13,270,563
Nov 22, 2023 24.12 24.36 24.09 24.12 22.51 13,107,969
Nov 21, 2023 24.17 24.22 23.88 24.08 22.47 10,879,768
Nov 20, 2023 23.97 24.26 23.97 24.15 22.54 7,617,218
Nov 17, 2023 23.98 24.33 23.92 24.16 22.55 10,824,738
Nov 16, 2023 24.11 24.17 23.89 23.98 22.38 13,119,169
Nov 15, 2023 24.24 24.38 23.96 24.10 22.49 16,327,451

Related Tickers