Telia Company AB (publ) (HEL:TELIA1)
Finland · Delayed Price · Currency is EUR 4.575
+0.073 (1.62%)
May 18, 2026, 6:29 PM EET
HEL:TELIA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4.50 | 4.58 | 4.48 | 4.58 | 4.58 | 1.62% | 186,534 |
| May 15, 2026 | 4.54 | 4.59 | 4.49 | 4.50 | 4.50 | 0.42% | 224,050 |
| May 13, 2026 | 4.47 | 4.54 | 4.47 | 4.48 | 4.48 | 0.22% | 235,593 |
| May 12, 2026 | 4.50 | 4.52 | 4.46 | 4.47 | 4.47 | -0.67% | 104,211 |
| May 11, 2026 | 4.46 | 4.53 | 4.45 | 4.50 | 4.50 | 0.63% | 155,069 |
| May 8, 2026 | 4.45 | 4.50 | 4.44 | 4.48 | 4.48 | 0.34% | 147,201 |
| May 7, 2026 | 4.52 | 4.52 | 4.46 | 4.46 | 4.46 | -1.93% | 210,795 |
| May 6, 2026 | 4.51 | 4.57 | 4.47 | 4.55 | 4.55 | 0.80% | 315,297 |
| May 5, 2026 | 4.41 | 4.54 | 4.41 | 4.51 | 4.51 | 2.29% | 401,153 |
| May 4, 2026 | 4.49 | 4.50 | 4.36 | 4.41 | 4.41 | 0.05% | 436,423 |
| Apr 30, 2026 | 4.33 | 4.46 | 4.33 | 4.41 | 4.41 | 1.85% | 393,344 |
| Apr 29, 2026 | 4.33 | 4.35 | 4.30 | 4.33 | 4.33 | 0.09% | 250,842 |
| Apr 28, 2026 | 4.31 | 4.34 | 4.30 | 4.33 | 4.33 | 0.23% | 203,434 |
| Apr 27, 2026 | 4.44 | 4.44 | 4.32 | 4.32 | 4.32 | -2.71% | 276,508 |
| Apr 24, 2026 | 4.40 | 4.57 | 4.40 | 4.44 | 4.44 | 0.80% | 701,554 |
| Apr 23, 2026 | 4.30 | 4.40 | 4.29 | 4.40 | 4.40 | 2.35% | 380,170 |
| Apr 22, 2026 | 4.26 | 4.35 | 4.26 | 4.30 | 4.30 | 0.33% | 154,679 |
| Apr 21, 2026 | 4.33 | 4.34 | 4.28 | 4.29 | 4.29 | -1.45% | 141,951 |
| Apr 20, 2026 | 4.29 | 4.36 | 4.29 | 4.35 | 4.35 | 1.49% | 308,743 |
| Apr 17, 2026 | 4.34 | 4.35 | 4.23 | 4.28 | 4.28 | -0.67% | 308,054 |
| Apr 16, 2026 | 4.31 | 4.33 | 4.23 | 4.31 | 4.31 | -1.28% | 225,300 |
| Apr 15, 2026 | 4.43 | 4.45 | 4.37 | 4.37 | 4.37 | -0.86% | 247,256 |
| Apr 14, 2026 | 4.45 | 4.47 | 4.39 | 4.41 | 4.41 | -1.08% | 257,271 |
| Apr 13, 2026 | 4.43 | 4.48 | 4.42 | 4.46 | 4.46 | -0.25% | 338,047 |
| Apr 10, 2026 | 4.41 | 4.48 | 4.39 | 4.47 | 4.47 | 0.20% | 339,624 |
| Apr 9, 2026 | 4.46 | 4.50 | 4.46 | 4.46 | 4.41 | -0.18% | 324,229 |
| Apr 8, 2026 | 4.49 | 4.52 | 4.39 | 4.47 | 4.42 | 1.39% | 718,157 |
| Apr 7, 2026 | 4.40 | 4.46 | 4.40 | 4.40 | 4.36 | 0.23% | 375,561 |
| Apr 2, 2026 | 4.37 | 4.41 | 4.36 | 4.39 | 4.35 | 0.46% | 190,974 |
| Apr 1, 2026 | 4.43 | 4.46 | 4.36 | 4.37 | 4.33 | -0.16% | 633,177 |
| Mar 31, 2026 | 4.38 | 4.43 | 4.37 | 4.38 | 4.34 | 0.39% | 219,753 |
| Mar 30, 2026 | 4.33 | 4.38 | 4.33 | 4.36 | 4.32 | 0.76% | 209,015 |
| Mar 27, 2026 | 4.35 | 4.38 | 4.32 | 4.33 | 4.29 | -0.44% | 147,439 |
| Mar 26, 2026 | 4.32 | 4.40 | 4.32 | 4.35 | 4.30 | 0.23% | 140,733 |
| Mar 25, 2026 | 4.31 | 4.38 | 4.29 | 4.34 | 4.29 | 0.37% | 414,045 |
| Mar 24, 2026 | 4.23 | 4.33 | 4.23 | 4.32 | 4.28 | 2.34% | 176,973 |
| Mar 23, 2026 | 4.20 | 4.31 | 4.16 | 4.23 | 4.18 | -1.74% | 502,625 |
| Mar 20, 2026 | 4.36 | 4.41 | 4.30 | 4.30 | 4.25 | -1.40% | 146,800 |
| Mar 19, 2026 | 4.39 | 4.41 | 4.35 | 4.36 | 4.32 | -1.11% | 126,906 |
| Mar 18, 2026 | 4.45 | 4.48 | 4.36 | 4.41 | 4.36 | -1.32% | 547,588 |
| Mar 17, 2026 | 4.43 | 4.51 | 4.43 | 4.47 | 4.42 | 0.86% | 315,695 |
| Mar 16, 2026 | 4.36 | 4.44 | 4.36 | 4.43 | 4.38 | 1.82% | 705,490 |
| Mar 13, 2026 | 4.31 | 4.44 | 4.25 | 4.35 | 4.31 | 0.46% | 510,599 |
| Mar 12, 2026 | 4.38 | 4.39 | 4.31 | 4.33 | 4.29 | -1.16% | 243,219 |
| Mar 11, 2026 | 4.40 | 4.41 | 4.35 | 4.38 | 4.34 | -0.43% | 204,857 |
| Mar 10, 2026 | 4.34 | 4.44 | 4.34 | 4.40 | 4.36 | 2.16% | 430,564 |
| Mar 9, 2026 | 4.26 | 4.33 | 4.26 | 4.31 | 4.26 | -0.81% | 466,722 |
| Mar 6, 2026 | 4.32 | 4.34 | 4.26 | 4.34 | 4.30 | 0.60% | 397,596 |
| Mar 5, 2026 | 4.28 | 4.37 | 4.28 | 4.32 | 4.27 | 0.47% | 404,597 |
| Mar 4, 2026 | 4.21 | 4.33 | 4.21 | 4.30 | 4.25 | 2.31% | 326,047 |