OTC Markets OTCPK - Delayed Quote
USD
Telia Company AB (publ) (TLSNY)
10.11
+0.26
(+2.64%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
9.95
10.25
9.94
10.11
10.11
59,200
Oct 29, 2026
0.102
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
10.11
10.11
9.73
9.85
9.85
66,300
Oct 28, 2026
9.70
9.76
9.57
9.75
9.65
57,500
Oct 27, 2026
9.68
9.86
9.53
9.74
9.64
98,000
Oct 26, 2026
9.25
9.65
9.25
9.65
9.55
76,400
Oct 23, 2026
9.64
9.82
9.60
9.82
9.72
68,300
Oct 22, 2026
9.78
9.86
9.69
9.83
9.73
61,900
Oct 21, 2026
9.29
9.36
9.22
9.32
9.22
93,600
Oct 20, 2026
9.32
9.47
9.32
9.47
9.37
134,900
Oct 19, 2026
9.26
9.35
9.19
9.28
9.18
171,900
Oct 16, 2026
9.27
9.34
9.27
9.30
9.20
99,900
Oct 15, 2026
9.13
9.18
9.09
9.15
9.05
168,500
Oct 14, 2026
8.68
8.71
8.59
8.71
8.62
188,900
Oct 13, 2026
8.68
8.74
8.61
8.72
8.63
223,200
Oct 12, 2026
8.58
8.59
8.54
8.54
8.45
189,100
Oct 9, 2026
8.71
8.72
8.59
8.61
8.52
171,300
Oct 8, 2026
9.02
9.06
8.93
9.06
8.97
235,200
Oct 7, 2026
8.81
8.92
8.80
8.92
8.83
138,800
Oct 6, 2026
8.72
8.77
8.68
8.71
8.62
201,200
Oct 5, 2026
8.76
8.78
8.72
8.74
8.65
154,800
Oct 2, 2026
8.75
8.82
8.75
8.79
8.70
85,300
Oct 1, 2026
8.67
8.68
8.54
8.59
8.50
173,500
Sep 30, 2026
8.87
8.87
8.70
8.71
8.62
126,500
Sep 29, 2026
8.95
9.01
8.93
8.98
8.89
142,300
Sep 28, 2026
9.15
9.15
9.05
9.09
8.99
85,400
Sep 25, 2026
9.14
9.19
9.13
9.18
9.08
62,000
Sep 24, 2026
9.19
9.19
9.09
9.11
9.01
118,000
Sep 23, 2026
9.08
9.13
9.03
9.12
9.02
123,000
Sep 22, 2026
9.32
9.32
9.22
9.27
9.17
109,900
Sep 21, 2026
9.38
9.44
9.35
9.42
9.32
94,600
Sep 18, 2026
9.30
9.33
9.25
9.30
9.20
56,300
Sep 17, 2026
9.76
9.76
9.68
9.68
9.58
43,400
Sep 16, 2026
9.70
9.75
9.60
9.63
9.53
35,100
Sep 15, 2026
9.57
9.60
9.55
9.59
9.49
52,900
Sep 14, 2026
9.57
9.58
9.50
9.54
9.44
79,400
Sep 11, 2026
9.47
9.48
9.34
9.34
9.24
74,600
Sep 10, 2026
9.32
9.39
9.32
9.35
9.25
44,800
Sep 9, 2026
9.34
9.34
9.25
9.27
9.17
66,100
Sep 8, 2026
9.29
9.36
9.29
9.34
9.24
59,700
Sep 4, 2026
9.16
9.25
9.16
9.22
9.12
92,100
Sep 3, 2026
9.31
9.34
9.25
9.28
9.18
66,300
Sep 2, 2026
9.03
9.22
9.03
9.20
9.10
140,500
Sep 1, 2026
9.06
9.10
9.05
9.06
8.97
93,400
Aug 31, 2026
9.13
9.13
9.05
9.07
8.98
81,400
Aug 28, 2026
9.11
9.15
9.06
9.07
8.98
97,200
Aug 27, 2026
9.03
9.10
9.03
9.07
8.98
59,000
Aug 26, 2026
9.14
9.17
9.13
9.15
9.05
35,300
Aug 25, 2026
9.24
9.28
9.21
9.28
9.18
40,800
Aug 24, 2026
9.08
9.18
9.06
9.17
9.07
55,900
Aug 21, 2026
9.17
9.18
9.13
9.14
9.04
50,400
Aug 20, 2026
9.17
9.20
9.13
9.14
9.04
79,900
Aug 19, 2026
9.18
9.25
9.18
9.21
9.11
46,800
Aug 18, 2026
9.15
9.16
9.12
9.12
9.02
86,500
Aug 17, 2026
9.11
9.12
9.06
9.08
8.99
116,300
Aug 14, 2026
9.16
9.22
9.16
9.20
9.10
86,900
Aug 13, 2026
9.04
9.07
9.00
9.02
8.93
87,000
Aug 12, 2026
9.02
9.04
8.94
8.94
8.85
67,300
Aug 11, 2026
9.02
9.03
8.98
8.99
8.90
77,500
Aug 10, 2026
8.99
8.99
8.92
8.93
8.84
125,900
Aug 7, 2026
9.14
9.18
9.13
9.15
9.05
71,200
Aug 6, 2026
9.20
9.21
9.17
9.20
9.10
108,400
Aug 5, 2026
9.15
9.15
8.99
9.05
8.96
69,700
Aug 4, 2026
9.22
9.23
9.12
9.19
9.09
65,800
Aug 3, 2026
9.27
9.28
9.19
9.20
9.10
131,500
Jul 31, 2026
9.15
9.25
9.09
9.25
9.15
77,700
Jul 30, 2026
9.35
9.39
9.32
9.38
9.28
135,700
Jul 29, 2026
9.30
9.37
9.28
9.33
9.23
39,300
Jul 28, 2026
9.37
9.39
9.35
9.35
9.25
97,600
Jul 27, 2026
9.17
9.24
9.17
9.22
9.12
138,100
Jul 24, 2026
9.16
9.23
9.12
9.12
9.02
151,500
Jul 23, 2026
0.106
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 23, 2026
9.06
9.16
9.06
9.08
8.99
115,800
Jul 22, 2026
9.28
9.34
9.26
9.34
9.14
44,100
Jul 21, 2026
9.21
9.23
9.16
9.21
9.01
104,200
Jul 20, 2026
9.28
9.30
9.22
9.30
9.10
145,000
Jul 17, 2026
9.54
9.56
9.47
9.48
9.27
112,100
Jul 16, 2026
9.29
9.32
9.21
9.28
9.08
89,800
Jul 15, 2026
9.49
9.54
9.49
9.50
9.29
70,300
Jul 14, 2026
9.68
9.74
9.59
9.65
9.44
143,300
Jul 13, 2026
9.58
9.58
9.54
9.55
9.34
148,300
Jul 10, 2026
9.40
9.41
9.36
9.39
9.19
113,900
Jul 9, 2026
9.26
9.34
9.25
9.30
9.10
136,200
Jul 8, 2026
9.30
9.33
9.23
9.31
9.11
116,400
Jul 7, 2026
9.31
9.35
9.19
9.21
9.01
239,600
Jul 6, 2026
9.24
9.26
9.15
9.22
9.02
151,500
Jul 2, 2026
9.40
9.44
9.33
9.37
9.17
94,000
Jul 1, 2026
9.35
9.39
9.32
9.33
9.13
178,000
Jun 30, 2026
9.69
9.72
9.66
9.70
9.49
131,900
Jun 29, 2026
9.92
9.92
9.83
9.91
9.70
118,200
Jun 26, 2026
10.05
10.07
9.94
9.97
9.75
47,300
Jun 25, 2026
9.92
9.94
9.89
9.91
9.70
61,300
Jun 24, 2026
10.00
10.00
9.91
9.96
9.74
59,200
Jun 23, 2026
10.09
10.13
10.07
10.08
9.86
133,600
Jun 22, 2026
10.11
10.18
10.06
10.14
9.92
141,500
Jun 18, 2026
10.17
10.17
9.99
10.00
9.78
57,800
Jun 17, 2026
10.25
10.34
10.14
10.16
9.94
69,800
Jun 16, 2026
10.50
10.50
10.41
10.41
10.18
36,700
Jun 15, 2026
10.54
10.61
10.46
10.46
10.23
39,500
Jun 12, 2026
10.80
10.96
10.80
10.92
10.68
24,700
Jun 11, 2026
10.56
10.74
10.56
10.71
10.48
72,100
Jun 10, 2026
10.49
10.54
10.42
10.52
10.29
23,200
Jun 9, 2026
10.44
10.45
10.36
10.40
10.17
80,900
Jun 8, 2026
10.39
10.40
10.28
10.31
10.09
75,100
Jun 5, 2026
10.25
10.25
10.14
10.17
9.95
76,400
Jun 4, 2026
10.59
10.59
10.35
10.38
10.15
32,300
Jun 3, 2026
10.57
10.59
10.47
10.49
10.26
78,400
Jun 2, 2026
10.60
10.65
10.59
10.62
10.39
40,300
Jun 1, 2026
10.48
10.56
10.48
10.51
10.28
61,300
May 29, 2026
10.65
10.71
10.61
10.68
10.45
31,800
May 28, 2026
10.64
10.66
10.59
10.64
10.41
34,600
May 27, 2026
10.58
10.63
10.58
10.60
10.37
46,100
May 26, 2026
10.76
10.76
10.58
10.64
10.41
74,400
May 22, 2026
10.81
10.81
10.73
10.78
10.55
25,600
May 21, 2026
10.73
10.81
10.65
10.81
10.58
73,800
May 20, 2026
10.87
10.91
10.82
10.82
10.59
39,000
May 19, 2026
10.76
10.82
10.72
10.80
10.57
133,400
May 18, 2026
10.57
10.68
10.57
10.65
10.42
80,100
May 15, 2026
10.47
10.47
10.38
10.43
10.20
65,000
May 14, 2026
10.19
10.70
10.19
10.51
10.28
45,800
May 13, 2026
10.43
10.98
10.36
10.61
10.38
75,700
May 12, 2026
10.50
10.60
10.43
10.57
10.34
117,100
May 11, 2026
10.60
10.61
10.50
10.60
10.37
89,800
May 8, 2026
10.55
10.55
10.46
10.50
10.27
47,700
May 7, 2026
10.54
10.54
10.41
10.43
10.20
63,800
May 6, 2026
10.63
10.69
10.63
10.66
10.43
31,400
May 5, 2026
10.57
10.57
10.52
10.53
10.30
43,300
May 4, 2026
10.25
10.30
10.23
10.25
10.03
92,500
May 1, 2026
10.41
10.57
10.41
10.51
10.28
57,600
Apr 30, 2026
10.10
10.47
9.89
10.47
10.24
53,100
Apr 29, 2026
10.09
10.17
10.04
10.06
9.84
49,500
Apr 28, 2026
10.05
10.12
10.04
10.10
9.88
62,100
Apr 27, 2026
10.21
10.21
10.06
10.07
9.85
72,000
Apr 24, 2026
10.48
10.48
10.33
10.42
10.19
47,900
Apr 23, 2026
10.21
10.29
10.17
10.27
10.05
48,500
Apr 22, 2026
10.07
10.09
9.99
10.04
9.82
34,000
Apr 21, 2026
10.09
10.09
9.95
9.95
9.73
47,800
Apr 20, 2026
10.19
10.26
10.17
10.23
10.01
43,200
Apr 17, 2026
10.01
10.12
9.95
10.05
9.83
47,900
Apr 16, 2026
10.13
10.16
10.08
10.12
9.90
65,300
Apr 15, 2026
10.34
10.37
10.24
10.28
10.06
102,700
Apr 14, 2026
10.39
10.52
10.32
10.38
10.15
32,100
Apr 13, 2026
0.113
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 13, 2026
10.60
10.63
10.38
10.38
10.15
32,200
Apr 10, 2026
10.60
10.60
10.47
10.60
10.26
18,200
Apr 9, 2026
10.50
10.60
10.38
10.51
10.17
29,300
Apr 8, 2026
10.49
10.60
10.39
10.60
10.26
37,000
Apr 7, 2026
10.25
10.37
10.13
10.31
9.98
80,300
Apr 6, 2026
9.98
10.58
9.98
10.18
9.85
48,700
Apr 2, 2026
10.79
10.79
10.16
10.38
10.05
34,700
Apr 1, 2026
10.15
10.19
10.08
10.10
9.78
47,600
Mar 31, 2026
10.14
10.28
10.05
10.19
9.86
92,200
Mar 30, 2026
10.00
10.05
9.93
10.03
9.71
56,100
Mar 27, 2026
10.04
10.04
9.92
9.92
9.60
42,200
Mar 26, 2026
10.00
10.04
9.97
9.97
9.65
31,400
Mar 25, 2026
10.00
10.05
9.95
10.01
9.69
44,700
Mar 24, 2026
9.86
10.06
9.86
9.99
9.67
80,800
Mar 23, 2026
9.79
9.92
9.73
9.78
9.47
63,800
Mar 20, 2026
10.02
10.04
9.85
9.89
9.57
46,900
Mar 19, 2026
9.98
10.21
9.97
10.05
9.73
26,300
Mar 18, 2026
10.05
10.18
10.00
10.03
9.71
38,500
Mar 17, 2026
10.31
10.31
10.25
10.28
9.95
79,200
Mar 16, 2026
10.12
10.24
10.10
10.23
9.90
35,500
Mar 13, 2026
10.08
10.14
9.90
9.92
9.60
54,400
Mar 12, 2026
9.96
9.98
9.89
9.95
9.63
35,500
Mar 11, 2026
10.12
10.17
10.10
10.14
9.81
30,300
Mar 10, 2026
10.22
10.30
10.17
10.19
9.86
52,900
Mar 9, 2026
9.97
10.08
9.86
10.03
9.71
38,100
Mar 6, 2026
9.85
10.14
9.85
10.09
9.77
42,300
Mar 5, 2026
9.96
10.00
9.90
9.98
9.66
37,400
Mar 4, 2026
10.01
10.04
9.95
10.00
9.68
42,500
Mar 3, 2026
9.70
9.81
9.65
9.80
9.49
39,100
Mar 2, 2026
10.05
10.06
9.95
9.99
9.67
29,100
Feb 27, 2026
10.17
10.26
10.17
10.25
9.92
32,500
Feb 26, 2026
10.12
10.14
10.01
10.01
9.69
32,400
Feb 25, 2026
10.17
10.26
10.12
10.25
9.92
34,100
Feb 24, 2026
10.12
10.18
10.09
10.11
9.79
84,200
Feb 23, 2026
9.99
10.05
9.99
10.05
9.73
59,500
Feb 20, 2026
9.87
9.91
9.82
9.90
9.58
33,400
Feb 19, 2026
9.80
9.86
9.79
9.85
9.53
32,200
Feb 18, 2026
9.89
9.93
9.72
9.81
9.49
37,700
Feb 17, 2026
9.87
9.94
9.82
9.94
9.62
37,700
Feb 13, 2026
9.83
9.87
9.82
9.87
9.55
31,600
Feb 12, 2026
9.90
9.95
9.87
9.91
9.59
47,000
Feb 11, 2026
9.78
9.90
9.78
9.86
9.54
42,300
Feb 10, 2026
9.70
9.72
9.60
9.66
9.35
32,800
Feb 9, 2026
9.61
9.75
9.61
9.73
9.42
29,200
Feb 6, 2026
9.55
9.55
9.46
9.52
9.21
51,100
Feb 5, 2026
9.53
9.65
9.53
9.65
9.34
29,800
Feb 4, 2026
9.69
9.72
9.49
9.54
9.23
30,600
Feb 3, 2026
9.30
9.57
9.30
9.43
9.13
30,900
Feb 2, 2026
9.20
9.28
9.13
9.20
8.90
46,900
Jan 30, 2026
9.16
9.17
9.08
9.09
8.80
33,700
Jan 29, 2026
9.05
9.13
8.97
8.99
8.70
33,200
Jan 28, 2026
9.18
9.27
9.13
9.27
8.97
105,400
Jan 27, 2026
9.21
9.34
9.21
9.32
9.02
45,400
Jan 26, 2026
9.15
9.15
9.07
9.09
8.80
59,400
Jan 23, 2026
8.89
9.00
8.88
9.00
8.71
24,400
Jan 22, 2026
8.85
8.89
8.82
8.89
8.60
131,300
Jan 21, 2026
8.68
8.69
8.57
8.65
8.37
59,700
Jan 20, 2026
8.59
8.65
8.58
8.63
8.35
59,000
Jan 16, 2026
8.43
8.43
8.37
8.42
8.15
55,900
Jan 15, 2026
8.45
8.47
8.43
8.45
8.18
49,100
Jan 14, 2026
8.51
8.59
8.51
8.57
8.29
37,900
Jan 13, 2026
8.36
8.37
8.29
8.30
8.03
59,900
Jan 12, 2026
8.51
8.61
8.43
8.51
8.24
76,700
Jan 9, 2026
8.43
8.47
8.40
8.41
8.14
57,600
Jan 8, 2026
8.58
8.59
8.52
8.52
8.25
28,000
Jan 7, 2026
8.52
8.56
8.48
8.49
8.22
27,600
Jan 6, 2026
8.76
8.76
8.50
8.52
8.25
26,800
Jan 5, 2026
8.32
8.81
8.32
8.54
8.27
21,300
Jan 2, 2026
8.56
8.58
8.53
8.54
8.27
19,500
Dec 31, 2025
8.58
8.70
8.47
8.51
8.24
60,400
Dec 30, 2025
8.39
8.66
8.39
8.51
8.24
26,700
Dec 29, 2025
8.16
8.51
8.16
8.47
8.20
19,300
Dec 26, 2025
8.48
8.80
8.42
8.44
8.17
14,600
Dec 24, 2025
8.53
8.65
8.29
8.47
8.20
55,100
Dec 23, 2025
8.42
8.45
8.40
8.43
8.16
29,100
Dec 22, 2025
8.26
8.32
8.24
8.28
8.01
20,000
Dec 19, 2025
8.24
8.30
8.24
8.26
7.99
29,900
Dec 18, 2025
8.28
8.30
8.25
8.27
8.00
25,800
Dec 17, 2025
8.22
8.24
8.22
8.23
7.97
33,400
Dec 16, 2025
8.18
8.18
8.11
8.13
7.87
49,300
Dec 15, 2025
8.14
8.19
8.10
8.12
7.86
50,700
Dec 12, 2025
8.05
8.09
7.97
8.07
7.81
67,900
Dec 11, 2025
8.09
8.11
8.07
8.07
7.81
28,500
Dec 10, 2025
7.99
8.05
7.93
8.03
7.77
31,800
Dec 9, 2025
8.12
8.12
8.01
8.01
7.75
31,200
Dec 8, 2025
8.05
8.06
7.97
8.02
7.76
23,800
Dec 5, 2025
8.11
8.14
8.09
8.10
7.84
29,700
Dec 4, 2025
8.10
8.13
8.09
8.10
7.84
32,600
Dec 3, 2025
8.08
8.09
8.01
8.04
7.78
36,800
Dec 2, 2025
8.00
8.03
7.98
8.03
7.77
66,100
Dec 1, 2025
8.00
8.01
7.95
7.97
7.71
65,300
Nov 28, 2025
8.02
8.08
8.00
8.02
7.76
51,400
Nov 26, 2025
7.86
7.95
7.86
7.92
7.67
48,000
Nov 25, 2025
7.85
7.92
7.85
7.90
7.65
132,300
Nov 24, 2025
7.73
7.75
7.70
7.75
7.50
53,700
Nov 21, 2025
7.63
7.77
7.63
7.73
7.48
80,600
Nov 20, 2025
7.61
7.63
7.56
7.59
7.35
124,800
Nov 19, 2025
7.63
7.63
7.59
7.62
7.38
49,100
Nov 18, 2025
7.69
7.75
7.65
7.66
7.41
73,600
Nov 17, 2025
7.78
7.84
7.71
7.80
7.55
51,700
Nov 14, 2025
7.76
7.81
7.75
7.81
7.56
51,400
Nov 13, 2025
7.99
8.02
7.91
7.91
7.66
27,200
Nov 12, 2025
8.00
8.04
8.00
8.03
7.77
24,800
Nov 11, 2025
7.95
7.98
7.94
7.97
7.71
52,600
Nov 10, 2025
7.90
7.93
7.86
7.92
7.67
49,200
Nov 7, 2025
7.87
7.98
7.87
7.98
7.72
51,200
Nov 6, 2025
7.76
7.82
7.74
7.82
7.57
60,200
Nov 5, 2025
7.66
7.75
7.66
7.73
7.48
131,100
Nov 4, 2025
7.68
7.75
7.66
7.69
7.44
55,900
Nov 3, 2025
7.71
7.77
7.70
7.76
7.51
66,600
Oct 31, 2025
8.16
8.16
7.70
7.83
7.58
67,500
