Telia Company AB (publ) (HEL:TELIA1)
Finland · Delayed Price · Currency is EUR 3.293
-0.001 (-0.03%)
Sep 18, 2025, 1:46 PM EET
Telia Company AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.27 | 3.31 | 3.27 | 3.29 | 3.29 | 0.92% | 216,854 |
| Sep 16, 2025 | 3.30 | 3.31 | 3.26 | 3.26 | 3.26 | -0.91% | 168,418 |
| Sep 15, 2025 | 3.29 | 3.31 | 3.27 | 3.29 | 3.29 | - | 197,785 |
| Sep 12, 2025 | 3.26 | 3.29 | 3.24 | 3.29 | 3.29 | -0.90% | 409,211 |
| Sep 11, 2025 | 3.29 | 3.33 | 3.29 | 3.32 | 3.32 | 0.91% | 257,681 |
| Sep 10, 2025 | 3.30 | 3.31 | 3.28 | 3.29 | 3.29 | - | 404,682 |
| Sep 9, 2025 | 3.24 | 3.29 | 3.24 | 3.29 | 3.29 | 1.86% | 320,308 |
| Sep 8, 2025 | 3.26 | 3.26 | 3.22 | 3.23 | 3.23 | -0.92% | 372,412 |
| Sep 5, 2025 | 3.24 | 3.27 | 3.23 | 3.26 | 3.26 | 0.93% | 267,921 |
| Sep 4, 2025 | 3.19 | 3.25 | 3.18 | 3.23 | 3.23 | 1.25% | 395,763 |
| Sep 3, 2025 | 3.20 | 3.21 | 3.16 | 3.19 | 3.19 | -0.31% | 226,910 |
| Sep 2, 2025 | 3.23 | 3.23 | 3.19 | 3.20 | 3.20 | -0.93% | 130,708 |
| Sep 1, 2025 | 3.19 | 3.23 | 3.19 | 3.23 | 3.23 | 1.25% | 357,680 |
| Aug 29, 2025 | 3.17 | 3.19 | 3.17 | 3.19 | 3.19 | 0.63% | 149,810 |
| Aug 28, 2025 | 3.20 | 3.20 | 3.16 | 3.17 | 3.17 | -0.94% | 277,340 |
| Aug 27, 2025 | 3.18 | 3.20 | 3.17 | 3.20 | 3.20 | 0.95% | 262,345 |
| Aug 26, 2025 | 3.20 | 3.20 | 3.17 | 3.17 | 3.17 | -0.63% | 220,801 |
| Aug 25, 2025 | 3.22 | 3.22 | 3.19 | 3.19 | 3.19 | -0.93% | 172,656 |
| Aug 22, 2025 | 3.21 | 3.23 | 3.21 | 3.22 | 3.22 | 0.31% | 275,404 |
| Aug 21, 2025 | 3.20 | 3.22 | 3.18 | 3.21 | 3.21 | - | 143,607 |
| Aug 20, 2025 | 3.17 | 3.21 | 3.17 | 3.21 | 3.21 | 1.58% | 315,176 |
| Aug 19, 2025 | 3.19 | 3.20 | 3.16 | 3.16 | 3.16 | -0.63% | 480,385 |
| Aug 18, 2025 | 3.16 | 3.19 | 3.16 | 3.18 | 3.18 | 0.63% | 280,920 |
| Aug 15, 2025 | 3.14 | 3.16 | 3.13 | 3.16 | 3.16 | 0.64% | 196,221 |
| Aug 14, 2025 | 3.09 | 3.14 | 3.07 | 3.14 | 3.14 | 1.62% | 304,609 |
| Aug 13, 2025 | 3.09 | 3.11 | 3.08 | 3.09 | 3.09 | 0.32% | 171,556 |
| Aug 12, 2025 | 3.09 | 3.10 | 3.08 | 3.08 | 3.08 | - | 179,847 |
| Aug 11, 2025 | 3.10 | 3.11 | 3.07 | 3.08 | 3.08 | -0.32% | 204,921 |
| Aug 8, 2025 | 3.10 | 3.13 | 3.09 | 3.09 | 3.09 | -0.32% | 178,701 |
| Aug 7, 2025 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | -1.90% | 856,161 |
| Aug 6, 2025 | 3.14 | 3.17 | 3.13 | 3.16 | 3.16 | 0.64% | 365,113 |
| Aug 5, 2025 | 3.15 | 3.16 | 3.14 | 3.14 | 3.14 | - | 207,110 |
| Aug 4, 2025 | 3.11 | 3.15 | 3.11 | 3.14 | 3.14 | 0.96% | 259,535 |
| Aug 1, 2025 | 3.08 | 3.11 | 3.08 | 3.11 | 3.11 | 0.65% | 376,288 |
| Jul 31, 2025 | 3.10 | 3.12 | 3.08 | 3.09 | 3.09 | -0.32% | 227,714 |
| Jul 30, 2025 | 3.08 | 3.11 | 3.08 | 3.10 | 3.10 | -1.59% | 369,802 |
| Jul 29, 2025 | 3.12 | 3.15 | 3.10 | 3.15 | 3.10 | 0.96% | 282,039 |
| Jul 28, 2025 | 3.18 | 3.20 | 3.11 | 3.12 | 3.07 | -1.89% | 422,894 |
| Jul 25, 2025 | 3.19 | 3.19 | 3.17 | 3.18 | 3.13 | -0.31% | 305,550 |
| Jul 24, 2025 | 3.20 | 3.23 | 3.18 | 3.19 | 3.14 | -0.31% | 504,789 |
| Jul 23, 2025 | 3.20 | 3.22 | 3.19 | 3.20 | 3.15 | - | 479,235 |
| Jul 22, 2025 | 3.15 | 3.20 | 3.15 | 3.20 | 3.15 | 1.91% | 539,102 |
| Jul 21, 2025 | 3.11 | 3.14 | 3.08 | 3.14 | 3.10 | 0.96% | 375,851 |
| Jul 18, 2025 | 3.03 | 3.13 | 3.03 | 3.11 | 3.06 | 5.07% | 1,460,922 |
| Jul 17, 2025 | 2.93 | 2.97 | 2.93 | 2.96 | 2.92 | 1.02% | 237,516 |
| Jul 16, 2025 | 2.94 | 2.94 | 2.93 | 2.93 | 2.89 | -0.34% | 279,141 |
| Jul 15, 2025 | 2.95 | 2.96 | 2.94 | 2.94 | 2.90 | -0.34% | 648,883 |
| Jul 14, 2025 | 2.96 | 2.97 | 2.95 | 2.95 | 2.91 | -0.67% | 355,772 |
| Jul 11, 2025 | 3.00 | 3.01 | 2.97 | 2.97 | 2.93 | -1.00% | 396,835 |
| Jul 10, 2025 | 3.02 | 3.02 | 2.98 | 3.00 | 2.96 | -0.66% | 481,498 |