Telia Company AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	43.18	44.36	43.04	43.51	43.51	0.35%	10,675,910
Feb 10, 2026	43.65	43.65	43.07	43.36	43.35	0.21%	264,995
Feb 9, 2026	43.09	43.70	43.07	43.27	43.27	0.43%	9,317,341
Feb 6, 2026	43.05	43.27	43.00	43.08	43.08	1.06%	451,019
Feb 5, 2026	42.78	43.14	42.43	42.63	42.63	0.36%	397,979
Feb 4, 2026	42.52	43.56	42.38	42.48	41.99	0.82%	377,873
Feb 3, 2026	41.53	42.57	41.67	42.13	41.64	2.00%	5,505,291
Feb 2, 2026	40.95	41.52	40.91	41.30	40.82	2.24%	16,004,900
Jan 30, 2026	40.03	40.84	39.92	40.39	39.93	3.33%	2,516,352
Jan 29, 2026	39.76	40.61	38.36	39.09	38.64	-3.64%	1,416,619
Jan 28, 2026	40.93	41.03	40.20	40.57	40.10	-0.95%	23,188,790
Jan 27, 2026	40.81	41.11	40.40	40.96	40.48	0.07%	2,321,690
Jan 26, 2026	40.41	41.08	40.43	40.93	40.46	1.86%	57,647,710
Jan 23, 2026	40.29	40.37	40.10	40.18	39.72	0.06%	309,202
Jan 22, 2026	39.62	40.52	39.86	40.16	39.69	1.25%	449,502
Jan 21, 2026	39.70	39.80	39.36	39.66	39.20	0.49%	12,101,510
Jan 20, 2026	39.74	39.78	39.39	39.47	39.01	-0.13%	534,849
Jan 19, 2026	38.96	39.73	38.93	39.52	39.06	1.25%	485,991
Jan 16, 2026	39.29	39.28	38.93	39.03	38.58	-0.42%	286,798
Jan 15, 2026	39.39	39.32	39.01	39.20	38.74	-0.63%	349,627
Jan 14, 2026	38.95	39.68	38.96	39.44	38.99	2.41%	469,348
Jan 13, 2026	38.81	38.84	38.47	38.51	38.07	-1.10%	1,418,342
Jan 12, 2026	39.02	39.44	38.91	38.94	38.49	-0.27%	196,352
Jan 9, 2026	39.55	39.54	38.85	39.05	38.60	-0.84%	593,003
Jan 8, 2026	39.36	39.82	39.17	39.38	38.92	-0.56%	752,520
Jan 7, 2026	39.09	39.64	39.07	39.60	39.14	1.06%	767,392
Jan 5, 2026	39.60	39.56	38.80	39.19	38.73	-1.55%	167,389
Jan 2, 2026	39.52	39.94	39.49	39.80	39.34	1.13%	129,745
Dec 30, 2025	39.08	39.59	39.23	39.36	38.90	0.98%	147,225
Dec 29, 2025	38.80	39.26	38.71	38.97	38.52	-0.01%	104,719
Dec 23, 2025	38.62	39.10	38.60	38.98	38.53	1.82%	519,618
Dec 22, 2025	38.57	38.58	38.19	38.28	37.84	-0.91%	81,387
Dec 19, 2025	38.58	38.73	38.46	38.63	38.18	-0.03%	361,872
Dec 18, 2025	38.45	38.81	38.37	38.64	38.19	1.09%	603,023
Dec 17, 2025	37.96	38.54	37.95	38.22	37.78	0.37%	267,620
Dec 16, 2025	37.97	38.14	37.90	38.08	37.64	1.37%	356,170
Dec 15, 2025	37.62	38.19	37.56	37.57	37.13	-0.18%	151,748
Dec 12, 2025	37.64	37.74	37.56	37.63	37.20	0.34%	5,020,235
Dec 11, 2025	37.48	37.76	37.44	37.50	37.07	-0.05%	2,118,553
Dec 10, 2025	37.77	37.80	37.39	37.52	37.09	-0.82%	2,034,616
Dec 9, 2025	37.94	38.19	37.77	37.83	37.39	-0.39%	1,112,857
Dec 8, 2025	38.40	38.44	37.85	37.98	37.54	-0.99%	202,115
Dec 5, 2025	38.35	38.47	38.25	38.36	37.92	1.16%	901,783
Dec 4, 2025	38.04	38.45	37.77	37.92	37.48	-0.31%	23,267,280
Dec 3, 2025	38.02	38.24	37.80	38.04	37.60	0.38%	275,354
Dec 2, 2025	37.87	38.06	37.70	37.89	37.46	-0.16%	575,513
Dec 1, 2025	37.96	38.00	37.77	37.96	37.52	-0.64%	12,558,280
Nov 28, 2025	38.60	38.31	37.90	38.20	37.76	1.03%	3,595,267
Nov 27, 2025	37.81	37.90	37.72	37.81	37.38	0.27%	11,539,010
Nov 26, 2025	37.78	37.89	37.55	37.71	37.28	-0.21%	354,479