Telia Company AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	46.67	47.59	45.96	47.03	47.03	1.27%	278,874
Mar 12, 2026	46.96	46.75	46.28	46.44	46.44	-0.89%	486,585
Mar 11, 2026	46.86	47.05	46.40	46.86	46.86	0.16%	265,852
Mar 10, 2026	46.20	47.27	46.12	46.79	46.79	1.47%	303,265
Mar 9, 2026	45.96	46.29	45.52	46.11	46.11	0.52%	464,003
Mar 6, 2026	46.20	46.28	45.55	45.87	45.87	-1.06%	390,393
Mar 5, 2026	45.95	46.67	45.90	46.36	46.36	0.50%	292,729
Mar 4, 2026	45.30	46.27	45.30	46.13	46.13	2.33%	5,336,359
Mar 3, 2026	45.70	45.76	44.67	45.08	45.08	-2.27%	307,702
Mar 2, 2026	45.99	46.37	45.80	46.13	46.13	0.33%	14,911,770
Feb 27, 2026	45.48	46.37	45.67	45.98	45.98	0.43%	370,845
Feb 26, 2026	46.20	46.33	45.72	45.79	45.79	-1.13%	22,966,880
Feb 25, 2026	45.94	46.42	45.87	46.31	46.31	0.70%	427,628
Feb 24, 2026	45.65	46.18	45.70	45.99	45.99	0.79%	205,251
Feb 23, 2026	45.01	45.70	45.00	45.63	45.63	1.66%	2,876,485
Feb 20, 2026	44.76	45.02	44.64	44.89	44.89	0.26%	536,204
Feb 19, 2026	44.42	44.81	44.37	44.77	44.77	-0.16%	281,184
Feb 18, 2026	44.75	45.15	44.32	44.84	44.84	0.48%	12,278,690
Feb 17, 2026	44.40	44.85	44.39	44.63	44.63	0.39%	25,641,290
Feb 16, 2026	44.16	44.51	44.04	44.45	44.45	0.28%	20,849,840
Feb 13, 2026	44.37	44.68	43.97	44.33	44.33	1.59%	2,390,126
Feb 12, 2026	43.95	44.41	43.30	43.63	43.63	0.29%	8,425,017
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%	397,981
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