Vilnius - Delayed Quote
EUR
Telia Lietuva, AB (TEL1L.VS)
2.2500
-0.0100
(-0.44%)
At close: October 30 at 3:59:59 PM GMT+2
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.2600
2.2600
2.2500
2.2500
2.2500
2,432
Oct 29, 2026
2.2500
2.2600
2.2400
2.2600
2.2600
10,836
Oct 28, 2026
2.2400
2.2500
2.2400
2.2500
2.2500
10,834
Oct 27, 2026
2.2500
2.2500
2.2400
2.2500
2.2500
8,493
Oct 26, 2026
2.2300
2.2500
2.2100
2.2500
2.2500
17,291
Oct 23, 2026
2.2500
2.2500
2.2200
2.2300
2.2300
54,668
Oct 22, 2026
2.3000
2.3000
2.2400
2.2500
2.2500
108,839
Oct 21, 2026
2.3000
2.3000
2.2900
2.3000
2.3000
21,411
Oct 20, 2026
2.3000
2.3000
2.2900
2.3000
2.3000
7,091
Oct 19, 2026
2.2900
2.3000
2.2800
2.3000
2.3000
30,077
Oct 16, 2026
2.2700
2.2900
2.2700
2.2900
2.2900
23,193
Oct 15, 2026
2.2600
2.2700
2.2600
2.2700
2.2700
15,650
Oct 14, 2026
2.2500
2.2600
2.2400
2.2600
2.2600
34,345
Oct 13, 2026
2.2500
2.2500
2.2400
2.2500
2.2500
49,395
Oct 12, 2026
2.2400
2.2400
2.2400
2.2400
2.2400
-
Oct 9, 2026
2.2400
2.2400
2.2300
2.2400
2.2400
17,562
Oct 8, 2026
2.2300
2.2500
2.2200
2.2400
2.2400
37,871
Oct 7, 2026
2.2400
2.2400
2.2300
2.2400
2.2400
15,716
Oct 6, 2026
2.2300
2.2400
2.2200
2.2400
2.2400
31,385
Oct 5, 2026
2.2200
2.2300
2.2200
2.2300
2.2300
17,356
Oct 2, 2026
2.2300
2.2300
2.2100
2.2300
2.2300
25,324
Oct 1, 2026
2.2300
2.2300
2.2000
2.2300
2.2300
57,466
Sep 30, 2026
2.2300
2.2400
2.2200
2.2300
2.2300
16,714
Sep 29, 2026
2.2300
2.2300
2.2200
2.2300
2.2300
21,311
Sep 28, 2026
2.2200
2.2400
2.2100
2.2300
2.2300
27,391
Sep 25, 2026
2.1900
2.2200
2.1900
2.2200
2.2200
22,015
Sep 24, 2026
2.2100
2.2100
2.2000
2.2100
2.2100
17,368
Sep 23, 2026
2.2100
2.2100
2.2000
2.2100
2.2100
19,847
Sep 22, 2026
2.1800
2.2100
2.1800
2.2000
2.2000
46,902
Sep 21, 2026
2.1900
2.1900
2.1700
2.1900
2.1900
10,413
Sep 18, 2026
2.1800
2.1900
2.1700
2.1900
2.1900
10,309
Sep 17, 2026
2.1700
2.1800
2.1600
2.1800
2.1800
16,286
Sep 16, 2026
2.1600
2.1700
2.1500
2.1700
2.1700
10,051
Sep 15, 2026
2.1500
2.1700
2.1400
2.1700
2.1700
54,330
Sep 14, 2026
2.1400
2.1600
2.1400
2.1600
2.1600
11,975
Sep 11, 2026
2.1700
2.1700
2.1300
2.1500
2.1500
56,847
Sep 10, 2026
2.1700
2.1800
2.1600
2.1700
2.1700
16,842
Sep 9, 2026
2.1900
2.2000
2.1500
2.1700
2.1700
53,493
Sep 8, 2026
2.1900
2.2000
2.1800
2.1900
2.1900
66,229
Sep 7, 2026
2.2000
2.2000
2.1900
2.2000
2.2000
7,203
Sep 4, 2026
2.1900
2.2000
2.1900
2.2000
2.2000
6,467
Sep 3, 2026
2.2000
2.2000
2.1800
2.1900
2.1900
20,566
Sep 2, 2026
2.2000
2.2100
2.1900
2.2000
2.2000
14,849
Sep 1, 2026
2.2000
2.2100
2.2000
2.2100
2.2100
14,576
Aug 31, 2026
2.2200
2.2200
2.2000
2.2100
2.2100
18,629
Aug 28, 2026
2.2200
2.2200
2.2100
2.2200
2.2200
3,276
Aug 27, 2026
2.2200
2.2200
2.2000
2.2200
2.2200
32,085
Aug 26, 2026
2.2300
2.2300
2.2200
2.2300
2.2300
3,120
Aug 25, 2026
2.2200
2.2300
2.2100
2.2300
2.2300
3,614
Aug 24, 2026
2.2200
2.2300
2.2100
2.2200
2.2200
10,907
Aug 21, 2026
2.2300
2.2300
2.2100
2.2200
2.2200
16,782
Aug 20, 2026
2.2200
2.2300
2.2100
2.2300
2.2300
10,366
Aug 19, 2026
2.2400
2.2400
2.2200
2.2300
2.2300
10,703
Aug 18, 2026
2.2400
2.2500
2.2300
2.2400
2.2400
21,971
Aug 17, 2026
2.2400
2.2500
2.2200
2.2500
2.2500
27,881
Aug 14, 2026
2.2300
2.2400
2.2100
2.2400
2.2400
29,340
Aug 13, 2026
2.2300
2.2300
2.2100
2.2300
2.2300
8,820
Aug 12, 2026
2.2200
2.2400
2.2100
2.2300
2.2300
48,879
Aug 11, 2026
2.2200
2.2300
2.2100
2.2300
2.2300
10,773
Aug 10, 2026
2.2100
2.2200
2.2000
2.2200
2.2200
51,493
Aug 7, 2026
2.2200
2.2200
2.2100
2.2200
2.2200
29,469
Aug 6, 2026
2.2200
2.2400
2.2200
2.2200
2.2200
42,202
Aug 5, 2026
2.2300
2.2400
2.2200
2.2300
2.2300
13,864
Aug 4, 2026
2.2400
2.2400
2.2200
2.2400
2.2400
8,395
Aug 3, 2026
2.2400
2.2400
2.2200
2.2400
2.2400
29,516
Jul 31, 2026
2.2300
2.2400
2.2300
2.2400
2.2400
23,305
Jul 30, 2026
2.2500
2.2500
2.2400
2.2500
2.2500
14,376
Jul 29, 2026
2.2500
2.2500
2.2300
2.2500
2.2500
29,618
Jul 28, 2026
2.2400
2.2500
2.2000
2.2500
2.2500
106,647
Jul 27, 2026
2.2600
2.2600
2.2400
2.2500
2.2500
10,368
Jul 24, 2026
2.2500
2.2600
2.2400
2.2600
2.2600
13,552
Jul 23, 2026
2.2600
2.2600
2.2500
2.2600
2.2600
13,105
Jul 22, 2026
2.2600
2.2700
2.2500
2.2600
2.2600
40,389
Jul 21, 2026
2.2700
2.2700
2.2600
2.2700
2.2700
12,104
Jul 20, 2026
2.2600
2.2700
2.2600
2.2700
2.2700
34,800
Jul 17, 2026
2.2700
2.2900
2.2400
2.2500
2.2500
211,388
Jul 16, 2026
2.2400
2.2400
2.2300
2.2400
2.2400
18,211
Jul 15, 2026
2.2300
2.2300
2.2200
2.2300
2.2300
13,104
Jul 14, 2026
2.2300
2.2300
2.2200
2.2300
2.2300
45,926
Jul 13, 2026
2.2100
2.2200
2.2000
2.2200
2.2200
97,578
Jul 10, 2026
2.2000
2.2000
2.1900
2.2000
2.2000
12,602
Jul 9, 2026
2.1800
2.2000
2.1800
2.2000
2.2000
37,245
Jul 8, 2026
2.1800
2.1800
2.1700
2.1800
2.1800
18,770
Jul 7, 2026
2.1600
2.1800
2.1500
2.1800
2.1800
82,444
Jul 3, 2026
2.1700
2.1700
2.1500
2.1600
2.1600
43,906
Jul 2, 2026
2.1700
2.1700
2.1600
2.1600
2.1600
15,088
Jul 1, 2026
2.1800
2.1800
2.1600
2.1700
2.1700
12,769
Jun 30, 2026
2.1800
2.2000
2.1600
2.1800
2.1800
43,506
Jun 29, 2026
2.1700
2.1800
2.1600
2.1800
2.1800
25,574
Jun 26, 2026
2.1700
2.1800
2.1600
2.1800
2.1800
26,101
Jun 25, 2026
2.1700
2.1700
2.1500
2.1700
2.1700
31,971
Jun 23, 2026
2.1200
2.1800
2.1200
2.1700
2.1700
46,031
Jun 22, 2026
2.1200
2.1300
2.1100
2.1300
2.1300
41,429
Jun 19, 2026
2.1100
2.1300
2.1100
2.1300
2.1300
48,865
Jun 18, 2026
2.1200
2.1200
2.1000
2.1100
2.1100
39,359
Jun 17, 2026
2.1300
2.1300
2.1100
2.1200
2.1200
14,124
Jun 16, 2026
2.1300
2.1300
2.1200
2.1300
2.1300
4,845
Jun 15, 2026
2.1200
2.1300
2.1200
2.1300
2.1300
36,753
Jun 12, 2026
2.1200
2.1300
2.1200
2.1200
2.1200
5,623
Jun 11, 2026
2.1400
2.1400
2.1200
2.1200
2.1200
25,954
Jun 10, 2026
2.1400
2.1400
2.1300
2.1400
2.1400
995
Jun 9, 2026
2.1400
2.1400
2.1300
2.1400
2.1400
27,877
Jun 8, 2026
2.1400
2.1500
2.1300
2.1400
2.1400
34,944
Jun 5, 2026
2.1500
2.1500
2.1300
2.1400
2.1400
21,283
Jun 4, 2026
2.1300
2.1500
2.1300
2.1400
2.1400
51,795
Jun 3, 2026
2.1300
2.1400
2.1300
2.1400
2.1400
9,539
Jun 2, 2026
2.1300
2.1400
2.1200
2.1300
2.1300
30,282
Jun 1, 2026
2.1200
2.1300
2.1100
2.1300
2.1300
24,145
May 29, 2026
2.1300
2.1300
2.1300
2.1300
2.1300
-
May 28, 2026
2.1400
2.1400
2.1200
2.1300
2.1300
35,400
May 27, 2026
2.1600
2.1600
2.1200
2.1400
2.1400
140,192
May 26, 2026
2.1500
2.1600
2.1500
2.1600
2.1600
14,935
May 25, 2026
2.1400
2.1600
2.1300
2.1600
2.1600
67,596
May 22, 2026
2.1400
2.1400
2.1300
2.1400
2.1400
15,801
May 21, 2026
2.1300
2.1400
2.1300
2.1400
2.1400
67,595
May 20, 2026
2.1300
2.1300
2.1200
2.1300
2.1300
19,701
May 19, 2026
2.1300
2.1300
2.1200
2.1300
2.1300
28,974
May 18, 2026
2.1200
2.1400
2.1200
2.1300
2.1300
46,365
May 15, 2026
2.1100
2.1300
2.1100
2.1300
2.1300
87,348
May 13, 2026
2.1300
2.1300
2.1100
2.1200
2.1200
41,124
May 12, 2026
2.1600
2.1700
2.1100
2.1300
2.1300
94,207
May 11, 2026
2.2000
2.2000
2.1500
2.1500
2.1500
80,256
May 8, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
2.2000
2.2100
2.1900
2.1900
2.1900
113,069
May 7, 2026
2.3000
2.3300
2.3000
2.3200
2.1800
174,758
May 6, 2026
2.2800
2.3000
2.2800
2.3000
2.1612
38,805
May 5, 2026
2.3000
2.3000
2.2700
2.2900
2.1518
33,926
May 4, 2026
2.2900
2.3000
2.2800
2.3000
2.1612
35,412
Apr 30, 2026
2.2700
2.2900
2.2600
2.2900
2.1518
61,151
Apr 29, 2026
2.2700
2.2800
2.2500
2.2700
2.1330
70,781
Apr 28, 2026
2.2800
2.2800
2.2700
2.2800
2.1424
37,883
Apr 27, 2026
2.2600
2.2800
2.2600
2.2800
2.1424
55,694
Apr 24, 2026
2.2000
2.2600
2.2000
2.2600
2.1236
131,971
Apr 23, 2026
2.1600
2.1800
2.1600
2.1800
2.0484
59,016
Apr 22, 2026
2.1600
2.1600
2.1500
2.1600
2.0297
23,709
Apr 21, 2026
2.1600
2.1600
2.1500
2.1600
2.0297
64,932
Apr 20, 2026
2.1400
2.1600
2.1400
2.1600
2.0297
107,072
Apr 17, 2026
2.1400
2.1400
2.1300
2.1400
2.0109
22,812
Apr 16, 2026
2.1400
2.1400
2.1300
2.1400
2.0109
27,022
Apr 15, 2026
2.1400
2.1400
2.1200
2.1400
2.0109
65,427
Apr 14, 2026
2.1400
2.1500
2.1300
2.1300
2.0015
106,885
Apr 13, 2026
2.1500
2.1600
2.1400
2.1500
2.0203
49,394
Apr 10, 2026
2.1400
2.1600
2.1400
2.1600
2.0297
42,137
Apr 9, 2026
2.1400
2.1500
2.1300
2.1400
2.0109
18,750
Apr 8, 2026
2.1200
2.1500
2.1100
2.1500
2.0203
50,125
Apr 7, 2026
2.0800
2.1200
2.0800
2.1200
1.9921
60,347
Apr 2, 2026
2.0800
2.0900
2.0700
2.0900
1.9639
31,570
Apr 1, 2026
2.0700
2.0900
2.0700
2.0900
1.9639
89,744
Mar 31, 2026
2.0700
2.0700
2.0500
2.0700
1.9451
66,559
Mar 30, 2026
2.0700
2.0900
2.0700
2.0700
1.9451
52,349
Mar 27, 2026
2.0500
2.0600
2.0500
2.0600
1.9357
6,036
Mar 26, 2026
2.0500
2.0600
2.0400
2.0500
1.9263
17,289
Mar 25, 2026
2.0400
2.0500
2.0300
2.0500
1.9263
21,521
Mar 24, 2026
2.0500
2.0500
2.0400
2.0500
1.9263
15,619
Mar 23, 2026
2.0400
2.0500
2.0200
2.0400
1.9169
68,224
Mar 20, 2026
2.0500
2.0500
2.0400
2.0500
1.9263
18,731
Mar 19, 2026
2.0600
2.0600
2.0400
2.0500
1.9263
25,755
Mar 18, 2026
2.0600
2.0600
2.0500
2.0600
1.9357
5,285
Mar 17, 2026
2.0500
2.0600
2.0500
2.0600
1.9357
16,502
Mar 16, 2026
2.0500
2.0500
2.0400
2.0500
1.9263
12,525
Mar 13, 2026
2.0300
2.0500
2.0300
2.0500
1.9263
53,640
Mar 12, 2026
2.0400
2.0500
2.0300
2.0300
1.9075
18,754
Mar 10, 2026
2.0400
2.0500
2.0300
2.0500
1.9263
19,538
Mar 9, 2026
2.0400
2.0500
2.0200
2.0400
1.9169
62,789
Mar 6, 2026
2.0400
2.0600
2.0400
2.0500
1.9263
17,816
Mar 5, 2026
2.0500
2.0600
2.0400
2.0500
1.9263
26,182
Mar 4, 2026
2.0400
2.0600
2.0400
2.0600
1.9357
69,755
Mar 3, 2026
2.0500
2.0600
2.0200
2.0400
1.9169
89,307
Mar 2, 2026
2.0600
2.0600
2.0400
2.0600
1.9357
32,769
Feb 27, 2026
2.0600
2.0700
2.0500
2.0700
1.9451
33,401
Feb 26, 2026
2.0800
2.0800
2.0500
2.0600
1.9357
84,729
Feb 25, 2026
2.0900
2.0900
2.0700
2.0800
1.9545
6,901
Feb 24, 2026
2.0800
2.0900
2.0700
2.0900
1.9639
24,404
Feb 23, 2026
2.0900
2.1000
2.0800
2.0900
1.9639
24,498
Feb 20, 2026
2.0900
2.1000
2.0800
2.0900
1.9639
22,299
Feb 19, 2026
2.0900
2.0900
2.0800
2.0900
1.9639
12,101
Feb 18, 2026
2.0800
2.1000
2.0700
2.1000
1.9733
51,667
Feb 17, 2026
2.0700
2.0800
2.0700
2.0800
1.9545
18,130
Feb 13, 2026
2.0600
2.0800
2.0600
2.0800
1.9545
27,132
Feb 12, 2026
2.0600
2.0700
2.0600
2.0700
1.9451
13,476
Feb 11, 2026
2.0700
2.0700
2.0500
2.0700
1.9451
18,161
Feb 10, 2026
2.0700
2.0700
2.0600
2.0700
1.9451
13,333
Feb 9, 2026
2.0500
2.0700
2.0500
2.0700
1.9451
71,864
Feb 6, 2026
2.0500
2.0600
2.0300
2.0600
1.9357
48,870
Feb 5, 2026
2.0800
2.0800
2.0500
2.0600
1.9357
105,514
Feb 4, 2026
2.0800
2.0800
2.0700
2.0700
1.9451
6,934
Feb 3, 2026
2.0700
2.0800
2.0600
2.0800
1.9545
41,391
Feb 2, 2026
2.0800
2.0800
2.0700
2.0700
1.9451
112,442
Jan 30, 2026
2.1000
2.1000
2.0600
2.0900
1.9639
113,105
Jan 29, 2026
2.1300
2.1400
2.0700
2.1000
1.9733
354,895
Jan 28, 2026
2.0600
2.1000
2.0500
2.1000
1.9733
116,617
Jan 27, 2026
2.0600
2.0600
2.0400
2.0600
1.9357
91,219
Jan 26, 2026
2.0400
2.0600
2.0400
2.0600
1.9357
63,166
Jan 23, 2026
2.0600
2.0700
2.0300
2.0500
1.9263
96,507
Jan 22, 2026
2.0200
2.0600
2.0200
2.0600
1.9357
139,148
Jan 21, 2026
2.0100
2.0200
2.0000
2.0200
1.8981
33,308
Jan 20, 2026
2.0400
2.0400
1.9950
2.0200
1.8981
162,023
Jan 19, 2026
2.0400
2.0500
2.0200
2.0400
1.9169
140,718
Jan 16, 2026
2.0300
2.0500
2.0200
2.0500
1.9263
45,043
Jan 15, 2026
2.0200
2.0400
2.0200
2.0300
1.9075
57,049
Jan 14, 2026
2.0200
2.0200
2.0200
2.0200
1.8981
-
Jan 13, 2026
2.0200
2.0300
2.0100
2.0200
1.8981
42,551
Jan 12, 2026
2.0400
2.0400
2.0000
2.0200
1.8981
59,724
Jan 9, 2026
2.0100
2.0400
2.0100
2.0400
1.9169
62,911
Jan 8, 2026
1.9800
2.0300
1.9750
2.0100
1.8887
153,681
Jan 7, 2026
1.9500
1.9800
1.9500
1.9750
1.8558
96,714
Jan 6, 2026
1.9350
1.9500
1.9350
1.9500
1.8323
125,760
Jan 5, 2026
1.9150
1.9350
1.9150
1.9300
1.8135
61,228
Jan 2, 2026
1.8950
1.9100
1.8900
1.9100
1.7947
152,319
Dec 30, 2025
1.8900
1.8950
1.8850
1.8900
1.7759
102,809
Dec 29, 2025
1.8800
1.8900
1.8800
1.8900
1.7759
112,171
Dec 23, 2025
1.8800
1.8850
1.8750
1.8800
1.7666
58,306
Dec 22, 2025
1.8800
1.8850
1.8700
1.8800
1.7666
25,908
Dec 19, 2025
1.8800
1.8850
1.8750
1.8850
1.7713
19,470
Dec 18, 2025
1.8750
1.8800
1.8700
1.8750
1.7619
11,003
Dec 17, 2025
1.8700
1.8750
1.8700
1.8750
1.7619
4,032
Dec 16, 2025
1.8850
1.8850
1.8850
1.8850
1.7713
-
Dec 15, 2025
1.8700
1.8850
1.8700
1.8850
1.7713
31,602
Dec 12, 2025
1.8850
1.8850
1.8650
1.8750
1.7619
18,348
Dec 11, 2025
1.8500
1.8750
1.8500
1.8750
1.7619
31,884
Dec 10, 2025
1.8450
1.8500
1.8400
1.8500
1.7384
20,863
Dec 9, 2025
1.8350
1.8400
1.8300
1.8400
1.7290
20,334
Dec 8, 2025
1.8350
1.8400
1.8300
1.8350
1.7243
20,364
Dec 5, 2025
1.8200
1.8400
1.8200
1.8300
1.7196
29,470
Dec 4, 2025
1.8200
1.8200
1.8200
1.8200
1.7102
-
Dec 3, 2025
1.8150
1.8250
1.8150
1.8200
1.7102
15,899
Dec 2, 2025
1.8050
1.8250
1.8050
1.8250
1.7149
32,127
Dec 1, 2025
1.8000
1.8050
1.7950
1.8050
1.6961
14,734
Nov 28, 2025
1.8000
1.8050
1.7950
1.8000
1.6914
6,993
Nov 27, 2025
1.8000
1.8000
1.7950
1.8000
1.6914
8,178
Nov 26, 2025
1.7900
1.8050
1.7900
1.8050
1.6961
38,923
Nov 25, 2025
1.8000
1.8050
1.7950
1.8050
1.6961
9,392
Nov 24, 2025
1.8000
1.8050
1.7950
1.8000
1.6914
13,517
Nov 21, 2025
1.8050
1.8050
1.7950
1.8000
1.6914
31,308
Nov 20, 2025
1.8050
1.8050
1.8000
1.8050
1.6961
5,716
Nov 19, 2025
1.8000
1.8100
1.7950
1.8050
1.6961
79,423
Nov 18, 2025
1.8000
1.8000
1.7950
1.8000
1.6914
10,338
Nov 17, 2025
1.8050
1.8050
1.8000
1.8000
1.6914
10,104
Nov 14, 2025
1.8150
1.8150
1.7900
1.8050
1.6961
51,181
Nov 13, 2025
1.8050
1.8100
1.8050
1.8100
1.7008
10,095
Nov 12, 2025
1.8050
1.8100
1.8000
1.8050
1.6961
26,205
Nov 11, 2025
1.8000
1.8100
1.8000
1.8050
1.6961
13,186
Nov 10, 2025
1.8000
1.8100
1.8000
1.8050
1.6961
16,308
Nov 7, 2025
1.8000
1.8050
1.7950
1.7950
1.6867
5,487
Nov 6, 2025
1.8000
1.8100
1.8000
1.8100
1.7008
26,597
Nov 5, 2025
1.8000
1.8050
1.7950
1.8000
1.6914
34,877
Nov 4, 2025
1.7950
1.8000
1.7900
1.7950
1.6867
17,906
Nov 3, 2025
1.8000
1.8000
1.7950
1.7950
1.6867
22,593
Oct 31, 2025
1.7950
1.7950
1.7950
1.7950
1.6867
-
Oct 30, 2025
1.7950
1.7950
1.7950
1.7950
1.6867
-
