Telia Company AB (publ) (HEL:TELIA1)
Finland · Delayed Price · Currency is EUR 3.944
+0.021 (0.54%)
Aug 28, 2026, 6:29 PM EET
HEL:TELIA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3.93 | 3.96 | 3.91 | 3.94 | 3.94 | 0.54% | 213,723 |
| Aug 27, 2026 | 3.95 | 3.95 | 3.89 | 3.92 | 3.92 | -0.38% | 273,352 |
| Aug 26, 2026 | 3.98 | 3.99 | 3.94 | 3.94 | 3.94 | -0.93% | 85,248 |
| Aug 25, 2026 | 3.94 | 3.99 | 3.93 | 3.98 | 3.98 | 0.97% | 180,699 |
| Aug 24, 2026 | 3.95 | 3.97 | 3.90 | 3.94 | 3.94 | 0.18% | 124,712 |
| Aug 21, 2026 | 3.95 | 3.97 | 3.93 | 3.93 | 3.93 | -0.03% | 71,730 |
| Aug 20, 2026 | 3.96 | 3.97 | 3.93 | 3.93 | 3.93 | -0.83% | 86,416 |
| Aug 19, 2026 | 3.96 | 3.98 | 3.95 | 3.96 | 3.96 | -0.08% | 260,059 |
| Aug 18, 2026 | 3.94 | 3.98 | 3.94 | 3.97 | 3.97 | 0.56% | 68,078 |
| Aug 17, 2026 | 3.98 | 4.00 | 3.94 | 3.95 | 3.95 | -0.80% | 75,832 |
| Aug 14, 2026 | 3.94 | 3.99 | 3.92 | 3.98 | 3.98 | 1.17% | 145,696 |
| Aug 13, 2026 | 3.91 | 3.96 | 3.91 | 3.93 | 3.93 | 0.43% | 97,140 |
| Aug 12, 2026 | 3.92 | 3.94 | 3.91 | 3.91 | 3.91 | -0.20% | 103,292 |
| Aug 11, 2026 | 3.90 | 3.93 | 3.90 | 3.92 | 3.92 | 0.82% | 63,723 |
| Aug 10, 2026 | 3.97 | 3.98 | 3.89 | 3.89 | 3.89 | -2.11% | 164,846 |
| Aug 7, 2026 | 4.01 | 4.02 | 3.97 | 3.97 | 3.97 | -1.17% | 122,322 |
| Aug 6, 2026 | 3.94 | 4.02 | 3.94 | 4.02 | 4.02 | 2.13% | 112,628 |
| Aug 5, 2026 | 3.99 | 4.00 | 3.91 | 3.94 | 3.94 | -1.30% | 113,244 |
| Aug 4, 2026 | 4.02 | 4.05 | 3.99 | 3.99 | 3.99 | -1.07% | 94,020 |
| Aug 3, 2026 | 4.02 | 4.05 | 3.99 | 4.03 | 4.03 | 0.27% | 195,773 |
| Jul 31, 2026 | 4.07 | 4.09 | 3.99 | 4.02 | 4.02 | -1.18% | 164,929 |
| Jul 30, 2026 | 4.11 | 4.13 | 4.07 | 4.07 | 4.07 | -0.93% | 144,169 |
| Jul 29, 2026 | 4.13 | 4.15 | 4.10 | 4.11 | 4.11 | -0.63% | 122,217 |
| Jul 28, 2026 | 4.07 | 4.14 | 4.07 | 4.13 | 4.13 | 1.55% | 219,507 |
| Jul 27, 2026 | 4.04 | 4.08 | 4.01 | 4.07 | 4.07 | 0.92% | 392,701 |
| Jul 24, 2026 | 4.01 | 4.05 | 4.00 | 4.03 | 4.03 | 0.52% | 124,432 |
| Jul 23, 2026 | 4.04 | 4.07 | 4.01 | 4.01 | 4.01 | -1.08% | 167,212 |
| Jul 22, 2026 | 4.04 | 4.07 | 4.02 | 4.06 | 4.06 | 0.95% | 94,115 |
| Jul 21, 2026 | 4.09 | 4.10 | 4.05 | 4.06 | 4.02 | -0.51% | 167,155 |
| Jul 20, 2026 | 4.19 | 4.20 | 4.08 | 4.09 | 4.04 | -2.39% | 235,223 |
| Jul 17, 2026 | 4.11 | 4.21 | 4.09 | 4.19 | 4.14 | 2.22% | 265,446 |
| Jul 16, 2026 | 4.18 | 4.18 | 4.05 | 4.09 | 4.05 | -1.99% | 191,957 |
| Jul 15, 2026 | 4.23 | 4.23 | 4.17 | 4.18 | 4.13 | -1.42% | 93,155 |
| Jul 14, 2026 | 4.21 | 4.25 | 4.20 | 4.24 | 4.19 | 0.88% | 70,240 |
| Jul 13, 2026 | 4.13 | 4.22 | 4.13 | 4.20 | 4.15 | 1.69% | 106,414 |
| Jul 10, 2026 | 4.10 | 4.14 | 4.10 | 4.13 | 4.08 | 0.98% | 92,749 |
| Jul 9, 2026 | 4.09 | 4.09 | 4.06 | 4.09 | 4.04 | -0.10% | 123,962 |
| Jul 8, 2026 | 4.06 | 4.12 | 4.05 | 4.09 | 4.05 | 0.66% | 110,352 |
| Jul 7, 2026 | 4.05 | 4.11 | 4.05 | 4.07 | 4.02 | 0.30% | 105,187 |
| Jul 6, 2026 | 4.14 | 4.14 | 4.03 | 4.06 | 4.01 | -2.15% | 202,301 |
| Jul 3, 2026 | 4.12 | 4.15 | 4.09 | 4.14 | 4.10 | 0.48% | 156,879 |
| Jul 2, 2026 | 4.11 | 4.17 | 4.10 | 4.12 | 4.08 | 0.32% | 137,907 |
| Jul 1, 2026 | 4.26 | 4.26 | 4.11 | 4.11 | 4.06 | -3.57% | 303,828 |
| Jun 30, 2026 | 4.35 | 4.38 | 4.26 | 4.26 | 4.21 | -1.91% | 137,722 |
| Jun 29, 2026 | 4.39 | 4.39 | 4.33 | 4.35 | 4.30 | -0.96% | 106,260 |
| Jun 26, 2026 | 4.38 | 4.43 | 4.38 | 4.39 | 4.34 | 0.27% | 93,374 |
| Jun 25, 2026 | 4.41 | 4.42 | 4.37 | 4.38 | 4.33 | -0.61% | 174,210 |
| Jun 24, 2026 | 4.44 | 4.45 | 4.39 | 4.40 | 4.35 | -1.21% | 264,231 |
| Jun 23, 2026 | 4.46 | 4.48 | 4.43 | 4.46 | 4.41 | -0.11% | 114,694 |
| Jun 22, 2026 | 4.48 | 4.50 | 4.41 | 4.46 | 4.41 | 1.27% | 228,141 |