Frankfurt - Delayed Quote
EUR
Telia Company AB (publ) (TLS.F)
4.3640
+0.0510
(+1.18%)
At close: October 30 at 8:01:40 AM GMT+1
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
4.3640
4.3640
4.3640
4.3640
4.3640
-
Oct 29, 2026
4.3130
4.3130
4.3130
4.3130
4.3130
-
Oct 28, 2026
0.046257
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 28, 2026
4.2430
4.2430
4.2430
4.2430
4.2430
-
Oct 27, 2026
4.2500
4.2500
4.2500
4.2500
3.7400
-
Oct 26, 2026
4.3050
4.3050
4.2800
4.2800
3.7664
3,422
Oct 23, 2026
4.3210
4.3210
4.2810
4.2810
3.7673
2
Oct 22, 2026
4.1620
4.3790
4.1620
4.3790
3.8535
1,700
Oct 21, 2026
4.1520
4.1540
4.1340
4.1540
3.6555
6
Oct 20, 2026
4.1580
4.1760
4.1580
4.1760
3.6749
7
Oct 19, 2026
4.1320
4.1700
4.1320
4.1700
3.6696
1
Oct 16, 2026
4.0850
4.1400
4.0850
4.1400
3.6432
-
Oct 15, 2026
3.9400
4.0940
3.9400
4.0940
3.6027
786
Oct 14, 2026
3.8790
3.8790
3.8790
3.8790
3.4135
-
Oct 13, 2026
3.8420
3.8780
3.8420
3.8780
3.4126
47
Oct 12, 2026
3.9170
3.9170
3.8430
3.8430
3.3818
90
Oct 9, 2026
3.9760
3.9760
3.9750
3.9750
3.4980
1,500
Oct 8, 2026
3.9560
3.9560
3.9560
3.9560
3.4813
-
Oct 7, 2026
3.8330
3.8330
3.8330
3.8330
3.3730
-
Oct 6, 2026
3.9090
3.9090
3.9090
3.9090
3.4399
-
Oct 5, 2026
3.9310
3.9440
3.9310
3.9440
3.4707
2
Oct 2, 2026
3.8220
3.8220
3.8220
3.8220
3.3634
-
Oct 1, 2026
3.8480
3.8480
3.8230
3.8230
3.3642
2,360
Sep 30, 2026
3.9670
3.9670
3.9670
3.9670
3.4910
-
Sep 29, 2026
3.9930
3.9930
3.9930
3.9930
3.5138
-
Sep 28, 2026
4.0160
4.0160
4.0160
4.0160
3.5341
-
Sep 25, 2026
4.0410
4.0410
4.0410
4.0410
3.5561
-
Sep 24, 2026
3.9780
3.9780
3.9780
3.9780
3.5006
-
Sep 23, 2026
4.0660
4.0660
4.0660
4.0660
3.5781
-
Sep 22, 2026
4.1190
4.1190
4.1190
4.1190
3.6247
-
Sep 21, 2026
4.0770
4.0770
4.0770
4.0770
3.5878
-
Sep 18, 2026
4.2070
4.2070
4.2070
4.2070
3.7022
-
Sep 17, 2026
4.2250
4.2250
4.2250
4.2250
3.7180
-
Sep 16, 2026
4.1550
4.1550
4.1550
4.1550
3.6564
-
Sep 15, 2026
4.1270
4.1270
4.1270
4.1270
3.6318
-
Sep 14, 2026
4.0190
4.0190
4.0190
4.0190
3.5367
-
Sep 11, 2026
4.0420
4.0420
4.0420
4.0420
3.5570
-
Sep 10, 2026
4.0020
4.0020
4.0020
4.0020
3.5218
-
Sep 9, 2026
4.0010
4.0430
4.0010
4.0430
3.5578
568
Sep 8, 2026
3.9820
3.9820
3.9820
3.9820
3.5042
-
Sep 7, 2026
3.9650
4.0260
3.9650
4.0260
3.5429
200
Sep 4, 2026
3.9950
3.9950
3.9950
3.9950
3.5156
-
Sep 3, 2026
3.9720
3.9720
3.9720
3.9720
3.4954
-
Sep 2, 2026
3.8950
3.8950
3.8950
3.8950
3.4276
-
Sep 1, 2026
3.9110
3.9110
3.9110
3.9110
3.4417
-
Aug 31, 2026
3.9000
3.9320
3.9000
3.9320
3.4602
84
Aug 28, 2026
3.9070
3.9070
3.9070
3.9070
3.4382
-
Aug 27, 2026
3.9350
3.9350
3.9350
3.9350
3.4628
-
Aug 26, 2026
3.9730
3.9730
3.9730
3.9730
3.4962
-
Aug 25, 2026
3.9320
3.9320
3.9320
3.9320
3.4602
-
Aug 24, 2026
3.9190
3.9190
3.9190
3.9190
3.4487
-
Aug 21, 2026
3.9270
3.9270
3.9270
3.9270
3.4558
-
Aug 20, 2026
3.9410
3.9660
3.9410
3.9660
3.4901
15
Aug 19, 2026
3.9380
3.9710
3.9380
3.9710
3.4945
16
Aug 18, 2026
3.9040
3.9040
3.9040
3.9040
3.4355
-
Aug 17, 2026
3.9710
3.9710
3.9710
3.9710
3.4945
-
Aug 14, 2026
3.9230
3.9230
3.9230
3.9230
3.4522
-
Aug 13, 2026
3.9000
3.9000
3.9000
3.9000
3.4320
-
Aug 12, 2026
3.8940
3.9150
3.8940
3.9150
3.4452
20
Aug 11, 2026
3.8760
3.9180
3.8760
3.9180
3.4478
50
Aug 10, 2026
3.9510
3.9510
3.9510
3.9510
3.4769
-
Aug 7, 2026
3.9860
3.9860
3.9860
3.9860
3.5077
20
Aug 6, 2026
3.9130
3.9950
3.9130
3.9950
3.5156
3
Aug 5, 2026
3.9780
3.9780
3.9270
3.9270
3.4558
1
Aug 4, 2026
4.0770
4.0770
4.0350
4.0350
3.5508
103
Aug 3, 2026
4.0330
4.0330
4.0330
4.0330
3.5490
-
Jul 31, 2026
4.0810
4.0810
4.0120
4.0120
3.5306
4
Jul 30, 2026
4.0950
4.0950
4.0950
4.0950
3.6036
-
Jul 29, 2026
4.1090
4.1090
4.1090
4.1090
3.6159
-
Jul 28, 2026
4.0470
4.1220
4.0470
4.1220
3.6274
1,000
Jul 27, 2026
4.0450
4.0450
4.0450
4.0450
3.5596
-
Jul 24, 2026
4.0000
4.0320
4.0000
4.0320
3.5482
2,000
Jul 23, 2026
4.0230
4.0230
4.0230
4.0230
3.5402
-
Jul 22, 2026
0.046257
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 22, 2026
4.0020
4.0020
4.0020
4.0020
3.5218
-
Jul 21, 2026
4.0830
4.0830
4.0830
4.0830
3.1442
-
Jul 20, 2026
4.1530
4.1530
4.1530
4.1530
3.1981
-
Jul 17, 2026
4.1290
4.1290
4.1290
4.1290
3.1797
-
Jul 16, 2026
4.1740
4.1740
4.1740
4.1740
3.2143
-
Jul 15, 2026
4.2210
4.2210
4.2210
4.2210
3.2505
-
Jul 14, 2026
4.1990
4.2060
4.1990
4.2060
3.2390
61
Jul 13, 2026
4.0750
4.0750
4.0750
4.0750
3.1381
-
Jul 10, 2026
4.0920
4.0920
4.0920
4.0920
3.1512
-
Jul 9, 2026
4.1090
4.1090
4.1090
4.1090
3.1643
-
Jul 8, 2026
4.0320
4.1000
4.0320
4.1000
3.1573
500
Jul 7, 2026
4.0050
4.0740
4.0050
4.0740
3.1373
75
Jul 6, 2026
4.1690
4.1690
4.1690
4.1690
3.2105
-
Jul 3, 2026
4.1150
4.1250
4.1150
4.1250
3.1766
1,250
Jul 2, 2026
4.0950
4.0950
4.0950
4.0950
3.1535
-
Jul 1, 2026
4.2370
4.2370
4.1820
4.1820
3.2205
2,450
Jun 30, 2026
4.3570
4.3570
4.3570
4.3570
3.3552
-
Jun 29, 2026
4.3910
4.3910
4.3640
4.3640
3.3606
200
Jun 26, 2026
4.3320
4.3320
4.3320
4.3320
3.3360
-
Jun 25, 2026
4.3950
4.3950
4.3950
4.3950
3.3845
-
Jun 24, 2026
4.4310
4.4310
4.4310
4.4310
3.4122
-
Jun 23, 2026
4.4110
4.4110
4.4110
4.4110
3.3968
-
Jun 22, 2026
4.3470
4.3470
4.3470
4.3470
3.3475
-
Jun 19, 2026
4.3730
4.3730
4.3730
4.3730
3.3676
-
Jun 18, 2026
4.4250
4.4350
4.4250
4.4350
3.4153
500
Jun 17, 2026
4.4960
4.4960
4.4960
4.4960
3.4623
-
Jun 16, 2026
4.5310
4.5310
4.5310
4.5310
3.4892
-
Jun 15, 2026
4.7330
4.7330
4.5820
4.5820
3.5285
2,250
Jun 12, 2026
4.6360
4.6360
4.6360
4.6360
3.5701
-
Jun 11, 2026
4.5320
4.5320
4.5320
4.5320
3.4900
-
Jun 10, 2026
4.5200
4.5270
4.5200
4.5270
3.4862
2
Jun 9, 2026
4.4790
4.5100
4.4790
4.5100
3.4731
100
Jun 8, 2026
4.3520
4.5130
4.3520
4.5130
3.4754
2,600
Jun 5, 2026
4.4560
4.4560
4.4560
4.4560
3.4315
-
Jun 4, 2026
4.5230
4.5230
4.5230
4.5230
3.4831
-
Jun 3, 2026
4.5450
4.5450
4.5450
4.5450
3.5000
-
Jun 2, 2026
4.5490
4.5490
4.5490
4.5490
3.5031
-
Jun 1, 2026
4.5770
4.5770
4.5770
4.5770
3.5247
-
May 29, 2026
4.5720
4.5720
4.5720
4.5720
3.5208
-
May 28, 2026
4.5260
4.5260
4.5260
4.5260
3.4854
-
May 27, 2026
4.5800
4.5800
4.5800
4.5800
3.5270
-
May 26, 2026
4.6200
4.6320
4.6200
4.6320
3.5670
227
May 25, 2026
4.6760
4.6760
4.6760
4.6760
3.6009
-
May 22, 2026
4.6510
4.6510
4.6510
4.6510
3.5816
-
May 21, 2026
4.6540
4.6760
4.6540
4.6760
3.6009
10
May 20, 2026
4.6160
4.6160
4.6160
4.6160
3.5547
-
May 19, 2026
4.5510
4.5510
4.5510
4.5510
3.5046
-
May 18, 2026
4.4330
4.4330
4.4330
4.4330
3.4138
-
May 15, 2026
4.4720
4.4720
4.4720
4.4720
3.4438
-
May 14, 2026
4.5200
4.5200
4.5200
4.5200
3.4808
-
May 13, 2026
4.4870
4.4870
4.4870
4.4870
3.4554
-
May 12, 2026
4.4660
4.5030
4.4660
4.5030
3.4677
4
May 11, 2026
4.4600
4.4600
4.4600
4.4600
3.4346
-
May 8, 2026
4.4110
4.4110
4.4110
4.4110
3.3968
-
May 7, 2026
4.4930
4.4970
4.4930
4.4970
3.4631
98
May 6, 2026
4.5340
4.5340
4.5330
4.5330
3.4908
90
May 5, 2026
4.3830
4.3830
4.3830
4.3830
3.3753
-
May 4, 2026
4.3960
4.3960
4.3960
4.3960
3.3853
3,000
Apr 30, 2026
4.2650
4.2650
4.2650
4.2650
3.2844
-
Apr 29, 2026
4.3400
4.3400
4.3400
4.3400
3.3422
-
Apr 28, 2026
4.3010
4.3010
4.3010
4.3010
3.3121
-
Apr 27, 2026
4.4280
4.4280
4.4280
4.4280
3.4099
-
Apr 24, 2026
4.4160
4.4160
4.4160
4.4160
3.4007
-
Apr 23, 2026
4.2610
4.2610
4.2610
4.2610
3.2813
-
Apr 22, 2026
4.2340
4.2340
4.2340
4.2340
3.2605
-
Apr 21, 2026
4.3450
4.3450
4.3270
4.3270
3.3321
3,000
Apr 20, 2026
4.2110
4.2110
4.2110
4.2110
3.2428
-
Apr 17, 2026
4.2940
4.2940
4.2840
4.2840
3.2990
1,200
Apr 16, 2026
4.3260
4.3260
4.2540
4.2540
3.2759
700
Apr 15, 2026
4.3860
4.3860
4.3860
4.3860
3.3776
-
Apr 14, 2026
4.4600
4.4600
4.4000
4.4000
3.3884
10
Apr 13, 2026
4.3860
4.4490
4.3860
4.4260
3.4084
421
Apr 10, 2026
0.046257
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 10, 2026
4.4190
4.4190
4.4190
4.4190
3.4030
-
Apr 9, 2026
4.4480
4.4480
4.4480
4.4480
3.0326
-
Apr 8, 2026
4.5150
4.5150
4.4020
4.4020
3.0012
3
Apr 7, 2026
4.4050
4.4050
4.4050
4.4050
3.0033
100
Apr 2, 2026
4.2720
4.2720
4.2720
4.2720
2.9126
-
Apr 1, 2026
4.4760
4.4760
4.4280
4.4280
3.0189
3
Mar 31, 2026
4.3840
4.3840
4.3840
4.3840
2.9889
-
Mar 30, 2026
4.3040
4.3040
4.3040
4.3040
2.9344
-
Mar 27, 2026
4.3630
4.3630
4.3630
4.3630
2.9746
-
Mar 26, 2026
4.2870
4.2870
4.2870
4.2870
2.9228
-
Mar 25, 2026
4.3410
4.3410
4.3410
4.3410
2.9596
-
Mar 24, 2026
4.2110
4.2540
4.2110
4.2540
2.9003
217
Mar 23, 2026
4.2100
4.2100
4.2100
4.2100
2.8703
400
Mar 20, 2026
4.3530
4.3730
4.3530
4.3730
2.9814
500
Mar 19, 2026
4.3730
4.3730
4.3730
4.3730
2.9814
-
Mar 18, 2026
4.4870
4.4870
4.4870
4.4870
3.0592
-
Mar 17, 2026
4.4000
4.4820
4.4000
4.4820
3.0558
230
Mar 16, 2026
4.3580
4.3580
4.3580
4.3580
2.9712
-
Mar 13, 2026
4.2990
4.3540
4.2990
4.3540
2.9685
800
Mar 12, 2026
4.3440
4.3440
4.3440
4.3440
2.9617
-
Mar 11, 2026
4.3770
4.3770
4.3770
4.3770
2.9842
-
Mar 10, 2026
4.3570
4.3570
4.3570
4.3570
2.9705
-
Mar 9, 2026
4.2510
4.2980
4.2510
4.2980
2.9303
5
Mar 6, 2026
4.3370
4.3370
4.2880
4.2880
2.9235
1,558
Mar 5, 2026
4.2560
4.2560
4.2560
4.2560
2.9017
-
Mar 4, 2026
4.1860
4.1860
4.1860
4.1860
2.8540
-
Mar 3, 2026
4.2250
4.2250
4.2250
4.2250
2.8805
-
Mar 2, 2026
4.3050
4.3050
4.3050
4.3050
2.9351
2,000
Feb 27, 2026
4.2640
4.3100
4.2640
4.3100
2.9385
2
Feb 26, 2026
4.3100
4.3100
4.2980
4.2980
2.9303
1
Feb 25, 2026
4.3060
4.3280
4.3060
4.3280
2.9508
700
Feb 24, 2026
4.2600
4.2600
4.2600
4.2600
2.9044
-
Feb 23, 2026
4.1730
4.1730
4.1730
4.1730
2.8451
-
Feb 20, 2026
4.2400
4.2400
4.2400
4.2400
2.8908
-
Feb 19, 2026
4.1400
4.1400
4.1400
4.1400
2.8226
-
Feb 18, 2026
4.1870
4.2170
4.1870
4.2170
2.8751
90
Feb 17, 2026
4.1550
4.2170
4.1550
4.1830
2.8519
2,900
Feb 16, 2026
4.1870
4.1870
4.1710
4.1710
2.8437
1,010
Feb 13, 2026
4.1820
4.1820
4.1820
4.1820
2.8512
-
Feb 12, 2026
4.1480
4.1480
4.1480
4.1480
2.8280
-
Feb 11, 2026
4.0370
4.0370
4.0370
4.0370
2.7524
-
Feb 10, 2026
4.0790
4.0790
4.0790
4.0790
2.7810
-
Feb 9, 2026
4.0410
4.0730
4.0410
4.0730
2.7769
898
Feb 6, 2026
4.0190
4.0370
4.0190
4.0370
2.7524
3
Feb 5, 2026
0.04535
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 5, 2026
4.0010
4.0200
4.0010
4.0200
2.7408
20
Feb 4, 2026
4.0680
4.0730
4.0680
4.0730
2.4360
2,007
Feb 3, 2026
3.8840
4.0480
3.8840
4.0480
2.4211
2,514
Feb 2, 2026
3.8290
3.8290
3.8290
3.8290
2.2901
1
Jan 30, 2026
3.7380
3.8200
3.7380
3.8200
2.2847
1,000
Jan 29, 2026
3.8690
3.8690
3.8690
3.8690
2.3140
-
Jan 28, 2026
3.9000
3.9000
3.8530
3.8530
2.3044
322
Jan 27, 2026
3.8410
3.8410
3.8380
3.8380
2.2955
1
Jan 26, 2026
3.7950
3.8390
3.7950
3.8390
2.2961
125
Jan 23, 2026
3.7540
3.7540
3.7540
3.7540
2.2452
-
Jan 22, 2026
3.7050
3.7900
3.7050
3.7900
2.2668
500
Jan 21, 2026
3.6850
3.7030
3.6850
3.7030
2.2147
100
Jan 20, 2026
3.6560
3.6560
3.6560
3.6560
2.1866
-
Jan 19, 2026
3.5630
3.5630
3.5630
3.5630
2.1310
-
Jan 16, 2026
3.6310
3.6310
3.6310
3.6310
2.1717
-
Jan 15, 2026
3.6870
3.6870
3.6870
3.6870
2.2052
-
Jan 14, 2026
3.6790
3.6790
3.6790
3.6790
2.2004
-
Jan 13, 2026
3.6490
3.6490
3.6490
3.6490
2.1824
-
Jan 12, 2026
3.6240
3.6240
3.6240
3.6240
2.1675
-
Jan 9, 2026
3.6750
3.6750
3.6750
3.6750
2.1980
-
Jan 8, 2026
3.6290
3.6290
3.6290
3.6290
2.1705
-
Jan 7, 2026
3.6550
3.6550
3.6550
3.6550
2.1860
-
Jan 6, 2026
3.6480
3.6550
3.6480
3.6550
2.1860
757
Jan 5, 2026
3.6770
3.6770
3.6770
3.6770
2.1992
-
Jan 2, 2026
3.6120
3.6120
3.6120
3.6120
2.1603
872
Dec 30, 2025
3.6040
3.6040
3.6040
3.6040
2.1555
-
Dec 29, 2025
3.6310
3.6310
3.6310
3.6310
2.1717
5
Dec 23, 2025
3.5230
3.5230
3.5230
3.5230
2.1071
-
Dec 22, 2025
3.5350
3.5440
3.5350
3.5440
2.1196
3,000
Dec 19, 2025
3.5180
3.5180
3.5180
3.5180
2.1041
-
Dec 18, 2025
3.5070
3.5070
3.5070
3.5070
2.0975
-
Dec 17, 2025
3.4710
3.4710
3.4710
3.4710
2.0760
-
Dec 16, 2025
3.4510
3.4760
3.4510
3.4760
2.0790
400
Dec 15, 2025
3.4460
3.4460
3.4460
3.4460
2.0610
-
Dec 12, 2025
3.4580
3.4580
3.4580
3.4580
2.0682
-
Dec 11, 2025
3.4360
3.4360
3.4360
3.4360
2.0550
-
Dec 10, 2025
3.4600
3.4600
3.4600
3.4600
2.0694
867
Dec 9, 2025
3.4600
3.4600
3.4600
3.4600
2.0694
-
Dec 8, 2025
3.4760
3.4760
3.4760
3.4760
2.0790
-
Dec 5, 2025
3.4900
3.4900
3.4900
3.4900
2.0873
-
Dec 4, 2025
3.4740
3.4740
3.4740
3.4740
2.0778
-
Dec 3, 2025
3.4610
3.4880
3.4610
3.4880
2.0861
200
Dec 2, 2025
3.4320
3.4320
3.4320
3.4320
2.0526
-
Dec 1, 2025
3.4350
3.4350
3.4350
3.4350
2.0544
-
Nov 28, 2025
3.4610
3.4610
3.4610
3.4610
2.0700
-
Nov 27, 2025
3.4140
3.4140
3.4140
3.4140
2.0419
-
Nov 26, 2025
3.4340
3.4340
3.4340
3.4340
2.0538
-
Nov 25, 2025
3.3410
3.3410
3.3410
3.3410
1.9982
-
Nov 24, 2025
3.3850
3.3850
3.3620
3.3620
2.0108
629
Nov 21, 2025
3.2720
3.2720
3.2720
3.2720
1.9569
-
Nov 20, 2025
3.3280
3.3280
3.3280
3.3280
1.9904
-
Nov 19, 2025
3.3280
3.3280
3.3280
3.3280
1.9904
-
Nov 18, 2025
3.3160
3.3160
3.3160
3.3160
1.9833
-
Nov 17, 2025
3.3540
3.3540
3.3540
3.3540
2.0060
-
Nov 14, 2025
3.4190
3.4190
3.4190
3.4190
2.0449
-
Nov 13, 2025
3.4670
3.4670
3.4670
3.4670
2.0736
-
Nov 12, 2025
3.4440
3.4670
3.4440
3.4670
2.0736
90
Nov 11, 2025
3.4220
3.4220
3.4220
3.4220
2.0467
-
Nov 10, 2025
3.4540
3.4540
3.4390
3.4390
2.0568
1
Nov 7, 2025
3.3820
3.3820
3.3820
3.3820
2.0227
-
Nov 6, 2025
3.3570
3.4040
3.3570
3.4040
2.0359
218
Nov 5, 2025
3.3390
3.3390
3.3390
3.3390
1.9970
-
Nov 4, 2025
3.3430
3.3430
3.3430
3.3430
1.9994
-
Nov 3, 2025
3.3820
3.3890
3.3690
3.3890
2.0269
908
Oct 31, 2025
3.3910
3.3910
3.3910
3.3910
2.0281
-
Oct 30, 2025
3.3420
3.3420
3.3420
3.3420
1.9988
-
