Stockholm - Delayed Quote
SEK
Telia Company AB (publ) (TELIA.ST)
49.37
+0.97
(+2.00%)
At close: October 30 at 12:59:43 PM GMT+1
Currency in SEK
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
48.70
49.37
48.60
49.37
49.37
4,710,139
Oct 29, 2026
48.17
48.68
48.17
48.40
48.40
7,744,172
Oct 28, 2026
0.51
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 28, 2026
46.90
48.00
46.40
48.00
48.00
6,648,392
Oct 27, 2026
47.80
48.06
47.16
47.89
47.38
7,497,370
Oct 26, 2026
48.24
48.26
47.58
47.83
47.32
6,231,272
Oct 23, 2026
47.80
48.24
47.20
48.23
47.72
9,563,377
Oct 22, 2026
47.25
48.90
47.22
48.26
47.75
12,400,198
Oct 21, 2026
46.00
46.24
45.52
46.05
45.56
7,655,680
Oct 20, 2026
46.25
46.72
46.03
46.22
45.73
6,934,250
Oct 19, 2026
46.28
46.36
45.70
45.82
45.33
4,086,871
Oct 16, 2026
45.56
46.31
45.50
46.31
45.82
5,793,182
Oct 15, 2026
44.67
45.90
44.58
45.66
45.17
9,041,742
Oct 14, 2026
43.68
43.86
43.37
43.80
43.33
6,265,428
Oct 13, 2026
43.32
43.69
43.07
43.57
43.11
4,528,148
Oct 12, 2026
43.62
43.92
43.05
43.21
42.75
4,915,859
Oct 9, 2026
44.30
44.40
43.02
43.40
42.94
11,321,582
Oct 8, 2026
44.69
45.49
44.63
45.09
44.61
8,395,515
Oct 7, 2026
43.81
44.77
43.81
44.70
44.22
7,745,534
Oct 6, 2026
44.13
44.33
43.60
43.60
43.14
6,112,950
Oct 5, 2026
44.29
44.60
44.05
44.05
43.58
5,312,809
Oct 2, 2026
43.32
44.44
43.32
44.23
43.76
5,974,490
Oct 1, 2026
43.63
43.86
43.21
43.34
42.88
7,465,545
Sep 30, 2026
45.07
45.21
43.91
43.91
43.44
8,230,311
Sep 29, 2026
45.38
45.38
44.71
44.95
44.47
4,548,644
Sep 28, 2026
45.90
45.92
45.38
45.38
44.90
2,933,139
Sep 25, 2026
45.50
45.93
45.40
45.59
45.10
4,210,034
Sep 24, 2026
45.42
45.81
45.26
45.54
45.06
5,739,084
Sep 23, 2026
45.75
45.76
44.92
45.39
44.91
5,835,031
Sep 22, 2026
46.62
46.70
45.77
45.82
45.33
3,948,230
Sep 21, 2026
45.91
46.65
45.60
46.54
46.04
4,973,625
Sep 18, 2026
47.71
47.73
45.86
46.03
45.54
14,585,126
Sep 17, 2026
47.87
48.16
47.66
47.89
47.38
5,275,308
Sep 16, 2026
47.00
47.87
46.81
47.69
47.18
6,589,664
Sep 15, 2026
46.43
47.22
46.39
47.05
46.55
7,487,677
Sep 14, 2026
45.89
47.13
45.86
46.77
46.27
6,409,043
Sep 11, 2026
45.59
46.14
45.40
45.48
45.00
4,974,274
Sep 10, 2026
44.90
45.61
44.87
45.49
45.01
7,214,689
Sep 9, 2026
45.02
45.29
44.63
44.70
44.22
5,986,219
Sep 8, 2026
44.76
45.08
44.53
44.97
44.49
4,111,994
Sep 7, 2026
44.20
45.06
44.16
44.69
44.21
4,887,678
Sep 4, 2026
44.57
44.57
43.94
44.37
43.90
5,043,439
Sep 3, 2026
44.38
45.05
44.26
44.46
43.99
6,865,445
Sep 2, 2026
43.87
44.60
43.62
44.60
44.13
8,715,773
Sep 1, 2026
43.64
44.14
43.17
43.80
43.33
8,164,311
Aug 31, 2026
43.85
44.05
43.64
43.64
43.18
8,787,906
Aug 28, 2026
43.70
43.96
43.33
43.77
43.30
4,497,179
Aug 27, 2026
43.84
43.86
43.08
43.44
42.98
5,239,527
Aug 26, 2026
44.03
44.11
43.63
43.81
43.34
3,717,527
Aug 25, 2026
43.72
44.16
43.61
44.03
43.56
4,543,528
Aug 24, 2026
43.60
43.91
43.23
43.69
43.22
3,666,238
Aug 21, 2026
43.72
43.93
43.50
43.50
43.04
4,730,464
Aug 20, 2026
43.68
43.88
43.55
43.59
43.13
4,097,664
Aug 19, 2026
43.75
43.95
43.58
43.68
43.21
4,042,557
Aug 18, 2026
43.57
43.91
43.48
43.82
43.35
4,434,195
Aug 17, 2026
43.80
44.03
43.36
43.36
42.90
3,318,244
Aug 14, 2026
43.40
43.95
43.16
43.95
43.48
4,329,163
Aug 13, 2026
43.19
43.63
43.19
43.34
42.88
5,869,564
Aug 12, 2026
43.01
43.33
42.93
43.13
42.67
4,990,630
Aug 11, 2026
42.80
43.11
42.80
43.01
42.55
4,436,837
Aug 10, 2026
43.53
43.61
42.65
42.71
42.26
5,086,027
Aug 7, 2026
43.88
44.00
43.43
43.61
43.15
4,216,730
Aug 6, 2026
43.26
44.01
43.13
43.98
43.51
5,380,648
Aug 5, 2026
43.92
44.04
42.84
43.06
42.60
7,413,451
Aug 4, 2026
44.24
44.63
43.83
43.92
43.45
5,292,259
Aug 3, 2026
44.12
44.56
43.82
44.35
43.88
7,558,320
Jul 31, 2026
44.69
44.96
43.86
44.18
43.71
9,981,121
Jul 30, 2026
45.42
45.74
44.75
44.82
44.34
5,044,023
Jul 29, 2026
45.62
45.83
45.33
45.40
44.92
4,428,577
Jul 28, 2026
45.11
45.85
45.00
45.62
45.13
4,868,858
Jul 27, 2026
44.82
45.20
44.23
45.01
44.53
4,940,219
Jul 24, 2026
44.50
44.90
44.34
44.58
44.11
4,033,240
Jul 23, 2026
44.92
45.06
44.47
44.72
44.24
5,497,082
Jul 22, 2026
0.51
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 22, 2026
44.64
45.10
44.48
44.97
44.49
8,583,733
Jul 21, 2026
45.22
45.32
44.67
44.83
43.85
8,440,333
Jul 20, 2026
46.29
46.30
45.05
45.34
44.35
7,961,215
Jul 17, 2026
45.50
46.55
45.18
46.25
45.24
10,552,286
Jul 16, 2026
45.99
45.99
44.54
45.32
44.33
10,088,630
Jul 15, 2026
46.78
46.78
46.03
46.03
45.02
5,690,402
Jul 14, 2026
46.50
46.86
46.33
46.80
45.77
3,966,079
Jul 13, 2026
45.63
46.58
45.57
46.50
45.48
6,102,455
Jul 10, 2026
45.44
45.70
45.18
45.48
44.48
4,880,546
Jul 9, 2026
45.19
45.34
44.90
45.26
44.27
5,755,551
Jul 8, 2026
44.88
45.54
44.76
45.33
44.34
6,604,544
Jul 7, 2026
44.62
45.44
44.59
44.94
43.96
4,227,562
Jul 6, 2026
45.80
45.80
44.39
44.62
43.64
8,216,591
Jul 3, 2026
45.56
45.80
45.18
45.80
44.80
5,984,800
Jul 2, 2026
45.55
46.12
45.34
45.56
44.56
6,093,664
Jul 1, 2026
47.34
47.34
45.55
45.55
44.55
7,692,071
Jun 30, 2026
48.36
48.48
47.05
47.21
46.18
9,445,419
Jun 29, 2026
48.69
48.70
48.06
48.28
47.22
4,326,530
Jun 26, 2026
48.62
49.01
48.44
48.67
47.60
4,795,860
Jun 25, 2026
48.89
48.90
48.40
48.40
47.34
5,111,954
Jun 24, 2026
49.35
49.35
48.58
48.71
47.64
7,573,678
Jun 23, 2026
49.35
49.51
48.78
49.42
48.34
4,674,832
Jun 22, 2026
49.73
49.73
48.47
49.09
48.01
4,918,269
Jun 18, 2026
48.71
49.05
48.31
48.31
47.25
9,933,373
Jun 17, 2026
48.85
48.92
48.03
48.72
47.65
6,257,226
Jun 16, 2026
49.71
49.85
49.05
49.06
47.99
5,372,298
Jun 15, 2026
51.00
51.00
49.49
49.49
48.41
11,486,717
Jun 12, 2026
50.74
51.68
50.52
51.68
50.55
8,123,965
Jun 11, 2026
50.18
51.12
50.04
50.98
49.86
2,705,968
Jun 10, 2026
49.50
50.18
49.27
50.12
49.02
2,701,562
Jun 9, 2026
49.02
49.58
48.88
49.58
48.49
4,796,750
Jun 8, 2026
48.35
49.20
48.30
49.05
47.98
4,947,781
Jun 5, 2026
48.83
48.83
48.03
48.27
47.21
8,041,359
Jun 4, 2026
49.35
49.81
48.74
48.95
47.88
4,815,941
Jun 3, 2026
49.65
50.12
49.50
49.60
48.51
4,113,089
Jun 2, 2026
49.26
49.85
49.09
49.63
48.54
4,271,360
Jun 1, 2026
49.42
49.47
48.71
49.18
48.10
4,962,697
May 29, 2026
49.49
49.68
49.23
49.51
48.43
13,730,903
May 28, 2026
49.63
49.94
49.24
49.44
48.36
4,379,268
May 27, 2026
49.66
49.66
48.40
49.42
48.34
5,891,422
May 26, 2026
50.14
50.40
49.60
49.66
48.57
5,254,243
May 25, 2026
50.70
50.74
50.06
50.06
48.96
3,006,208
May 22, 2026
50.44
51.04
50.30
50.56
49.45
4,141,117
May 21, 2026
50.70
51.14
50.36
50.46
49.35
4,561,538
May 20, 2026
50.60
51.38
50.58
50.74
49.63
5,226,542
May 19, 2026
50.38
51.04
50.20
50.88
49.77
5,769,467
May 18, 2026
49.36
50.20
49.14
50.10
49.00
4,005,254
May 15, 2026
51.04
51.20
49.25
49.37
48.29
6,667,498
May 13, 2026
48.86
49.52
48.77
49.36
48.28
3,326,145
May 12, 2026
48.80
49.18
48.57
48.97
47.90
5,375,458
May 11, 2026
48.51
49.18
48.37
48.94
47.87
5,191,942
May 8, 2026
48.40
48.83
48.24
48.51
47.45
6,124,640
May 7, 2026
48.96
49.03
48.36
48.45
47.39
5,189,129
May 6, 2026
48.99
49.52
48.34
49.39
48.31
8,730,114
May 5, 2026
47.91
49.20
47.91
48.88
47.81
10,017,163
May 4, 2026
48.86
48.87
47.23
47.92
46.87
8,043,598
Apr 30, 2026
47.31
48.29
47.13
48.26
47.20
5,655,936
Apr 29, 2026
47.07
47.32
46.65
47.06
46.03
6,423,551
Apr 28, 2026
46.73
47.07
46.53
47.07
46.04
6,392,286
Apr 27, 2026
47.97
48.00
46.69
46.69
45.67
7,546,764
Apr 24, 2026
47.96
49.52
47.71
48.08
47.03
7,996,456
Apr 23, 2026
46.37
47.59
46.25
47.59
46.55
9,875,852
Apr 22, 2026
45.91
46.80
45.80
46.54
45.52
7,469,794
Apr 21, 2026
46.60
46.64
46.06
46.19
45.18
6,995,613
Apr 20, 2026
46.32
46.96
46.27
46.89
45.86
5,564,116
Apr 17, 2026
46.95
47.07
45.52
46.26
45.25
10,556,591
Apr 16, 2026
46.50
46.83
45.76
46.73
45.71
10,808,977
Apr 15, 2026
48.03
48.22
47.30
47.30
46.26
7,050,193
Apr 14, 2026
48.21
48.29
47.40
47.85
46.80
8,534,802
Apr 13, 2026
48.45
48.61
48.09
48.21
47.15
6,562,116
Apr 10, 2026
0.51
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 10, 2026
48.00
48.61
47.76
48.61
47.55
6,148,011
Apr 9, 2026
48.75
48.99
48.44
48.59
47.03
6,933,754
Apr 8, 2026
48.97
49.06
47.46
48.68
47.11
9,416,200
Apr 7, 2026
48.11
48.89
48.04
48.64
47.08
7,866,951
Apr 2, 2026
48.00
48.19
47.65
47.88
46.34
3,447,791
Apr 1, 2026
48.30
48.55
47.52
47.59
46.06
10,597,701
Mar 31, 2026
47.97
48.54
47.90
48.24
46.69
7,893,596
Mar 30, 2026
47.40
47.99
47.37
47.96
46.42
6,245,536
Mar 27, 2026
47.40
47.54
46.95
47.40
45.88
4,676,241
Mar 26, 2026
46.80
47.60
46.80
47.40
45.88
7,101,006
Mar 25, 2026
46.70
47.10
46.35
46.95
45.44
8,452,384
Mar 24, 2026
45.85
46.81
45.81
46.81
45.30
6,939,269
Mar 23, 2026
45.74
46.45
45.30
45.71
44.24
9,585,326
Mar 20, 2026
47.05
47.33
46.50
46.51
45.01
12,353,291
Mar 19, 2026
47.34
47.55
46.97
46.97
45.46
7,183,930
Mar 18, 2026
47.94
47.99
46.90
47.52
45.99
7,321,989
Mar 17, 2026
47.74
48.34
47.72
47.94
46.40
5,181,656
Mar 16, 2026
47.06
47.80
47.06
47.80
46.26
5,979,443
Mar 13, 2026
46.63
47.66
45.89
47.12
45.60
8,072,915
Mar 12, 2026
46.99
46.99
46.17
46.69
45.19
6,993,445
Mar 11, 2026
46.86
47.06
46.37
46.86
45.35
5,903,041
Mar 10, 2026
46.15
47.28
46.13
46.95
45.44
8,393,354
Mar 9, 2026
45.95
46.28
45.39
45.96
44.48
6,968,802
Mar 6, 2026
46.28
46.38
45.50
46.38
44.89
6,574,882
Mar 5, 2026
45.90
46.69
45.87
46.27
44.78
5,565,136
Mar 4, 2026
45.30
46.28
45.30
45.94
44.46
5,257,473
Mar 3, 2026
45.74
45.83
44.62
45.31
43.85
6,420,927
Mar 2, 2026
46.10
46.48
45.76
45.87
44.39
5,631,420
Feb 27, 2026
45.53
46.39
45.36
46.36
44.87
11,064,779
Feb 26, 2026
46.29
46.40
45.69
45.77
44.30
5,186,715
Feb 25, 2026
45.94
46.43
45.82
46.31
44.82
5,219,348
Feb 24, 2026
45.63
46.19
45.59
46.02
44.54
7,193,805
Feb 23, 2026
45.00
45.71
44.89
45.63
44.16
6,235,767
Feb 20, 2026
44.74
45.05
44.48
44.93
43.48
4,654,594
Feb 19, 2026
44.37
44.83
44.31
44.70
43.26
3,331,671
Feb 18, 2026
44.73
45.18
44.32
44.37
42.94
5,742,452
Feb 17, 2026
44.40
44.86
44.33
44.68
43.24
5,009,616
Feb 16, 2026
44.14
44.54
43.88
44.34
42.91
4,475,457
Feb 13, 2026
44.41
44.68
43.96
44.21
42.79
7,674,680
Feb 12, 2026
43.92
44.42
43.23
44.41
42.98
6,386,704
Feb 11, 2026
43.15
44.36
43.03
43.92
42.51
8,727,700
Feb 10, 2026
43.70
43.70
43.04
43.12
41.73
4,908,542
Feb 9, 2026
43.10
43.70
43.01
43.70
42.29
5,952,886
Feb 6, 2026
43.10
43.28
42.99
43.05
41.67
5,187,511
Feb 5, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 5, 2026
42.75
43.17
42.40
43.13
41.74
6,926,914
Feb 4, 2026
42.52
43.62
42.36
43.32
41.44
13,227,097
Feb 3, 2026
41.67
42.57
41.54
42.57
40.72
14,454,308
Feb 2, 2026
40.93
41.53
40.83
41.30
39.51
9,341,033
Jan 30, 2026
39.98
40.86
39.90
40.55
38.79
11,329,237
Jan 29, 2026
39.84
40.62
38.35
39.98
38.25
20,893,360
Jan 28, 2026
40.91
41.03
40.20
40.75
38.98
8,037,243
Jan 27, 2026
40.87
41.12
40.39
40.96
39.18
5,244,659
Jan 26, 2026
40.43
41.10
40.40
40.75
38.98
6,189,542
Jan 23, 2026
40.20
40.35
40.03
40.35
38.60
6,049,394
Jan 22, 2026
39.71
40.53
39.59
40.19
38.45
8,689,757
Jan 21, 2026
39.71
39.89
39.34
39.38
37.67
7,537,130
Jan 20, 2026
39.76
39.82
39.37
39.55
37.84
4,833,443
Jan 19, 2026
38.96
39.77
38.84
39.68
37.96
8,041,570
Jan 16, 2026
39.27
39.30
38.93
39.11
37.41
7,380,764
Jan 15, 2026
39.36
39.39
38.97
39.27
37.57
7,087,314
Jan 14, 2026
38.95
39.68
38.95
39.47
37.76
9,907,040
Jan 13, 2026
38.78
38.95
38.39
38.49
36.82
7,847,864
Jan 12, 2026
39.02
39.53
38.88
39.27
37.57
6,406,046
Jan 9, 2026
39.56
39.58
38.82
39.03
37.34
9,052,232
Jan 8, 2026
39.36
39.83
39.12
39.61
37.89
5,724,574
Jan 7, 2026
39.08
39.64
39.02
39.31
37.61
9,349,180
Jan 5, 2026
39.55
39.56
38.78
39.42
37.71
4,412,582
Jan 2, 2026
39.51
39.97
39.45
39.66
37.94
4,907,173
Dec 30, 2025
39.12
39.60
39.10
39.38
37.67
6,556,970
Dec 29, 2025
38.85
39.28
38.70
39.25
37.55
4,432,634
Dec 23, 2025
38.65
39.11
38.65
38.93
37.24
4,948,454
Dec 22, 2025
38.52
38.58
38.16
38.55
36.88
4,693,518
Dec 19, 2025
38.56
38.76
38.45
38.60
36.93
8,164,111
Dec 18, 2025
38.48
38.81
38.36
38.64
36.97
4,459,964
Dec 17, 2025
37.92
38.54
37.92
38.48
36.81
5,339,661
Dec 16, 2025
37.97
38.16
37.90
37.99
36.34
4,464,056
Dec 15, 2025
37.63
38.21
37.52
37.93
36.29
5,424,239
Dec 12, 2025
37.71
37.77
37.56
37.56
35.93
4,094,369
Dec 11, 2025
37.50
37.76
37.35
37.68
36.05
3,992,748
Dec 10, 2025
37.75
37.75
37.38
37.51
35.88
5,690,548
Dec 9, 2025
37.97
38.19
37.77
37.83
36.19
4,987,620
Dec 8, 2025
38.44
38.45
37.83
38.02
36.37
4,964,277
Dec 5, 2025
38.35
38.49
38.25
38.44
36.77
4,987,285
Dec 4, 2025
37.98
38.45
37.75
38.38
36.72
5,991,567
Dec 3, 2025
38.00
38.23
37.74
37.93
36.29
5,080,175
Dec 2, 2025
37.88
38.08
37.66
38.03
36.38
4,806,779
Dec 1, 2025
37.99
38.01
37.75
37.88
36.24
4,776,025
Nov 28, 2025
38.58
38.71
37.90
37.90
36.26
11,209,962
Nov 27, 2025
37.80
37.91
37.68
37.84
36.20
2,058,311
Nov 26, 2025
37.77
37.91
37.54
37.72
36.09
4,198,844
Nov 25, 2025
37.13
38.07
37.12
37.75
36.11
6,623,126
Nov 24, 2025
37.10
37.18
36.87
37.16
35.55
17,553,361
Nov 21, 2025
36.56
37.22
36.19
37.18
35.57
6,103,934
Nov 20, 2025
36.59
36.67
36.40
36.56
34.98
4,913,910
Nov 19, 2025
36.78
36.92
36.42
36.54
34.96
6,169,871
Nov 18, 2025
37.03
37.03
36.53
36.76
35.17
5,718,407
Nov 17, 2025
37.07
37.19
36.70
37.18
35.57
4,244,578
Nov 14, 2025
37.60
37.65
36.71
37.07
35.46
6,804,192
Nov 13, 2025
38.11
38.28
37.60
37.60
35.97
4,965,978
Nov 12, 2025
37.87
38.18
37.75
38.13
36.48
5,344,177
Nov 11, 2025
37.81
37.93
37.55
37.75
36.11
5,788,137
Nov 10, 2025
37.73
37.99
37.67
37.77
36.13
5,305,612
Nov 7, 2025
37.65
38.24
37.58
38.10
36.45
7,081,128
Nov 6, 2025
37.30
37.56
37.18
37.56
35.93
7,348,718
Nov 5, 2025
37.10
37.25
36.93
37.22
35.61
5,876,268
Nov 4, 2025
36.75
37.17
36.53
37.06
35.45
8,128,496
Nov 3, 2025
37.00
37.57
36.81
36.98
35.38
8,583,384
Oct 31, 2025
37.36
37.55
37.14
37.28
35.66
5,012,667
Oct 30, 2025
36.71
37.36
36.66
37.36
35.74
10,805,058
