Telia Company AB (publ) (STO:TELIA)
Sweden · Delayed Price · Currency is SEK 35.42
-0.26 (-0.73%)
Aug 26, 2025, 5:29 PM CET
Telia Company AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 35.60 | 35.64 | 35.37 | 35.42 | 35.42 | -0.73% | 9,365,689 |
| Aug 25, 2025 | 35.86 | 35.86 | 35.49 | 35.68 | 35.68 | -0.56% | 4,045,337 |
| Aug 22, 2025 | 35.91 | 36.09 | 35.80 | 35.88 | 35.88 | -0.08% | 4,448,070 |
| Aug 21, 2025 | 35.76 | 35.92 | 35.49 | 35.91 | 35.91 | 0.34% | 3,411,384 |
| Aug 20, 2025 | 35.45 | 35.87 | 35.42 | 35.79 | 35.79 | 1.27% | 5,279,642 |
| Aug 19, 2025 | 35.62 | 35.62 | 35.34 | 35.34 | 35.34 | -0.45% | 5,183,919 |
| Aug 18, 2025 | 35.40 | 35.59 | 35.30 | 35.50 | 35.50 | 0.45% | 3,024,465 |
| Aug 15, 2025 | 35.19 | 35.34 | 34.90 | 35.34 | 35.34 | 0.71% | 3,589,683 |
| Aug 14, 2025 | 34.47 | 35.13 | 34.28 | 35.09 | 35.09 | 1.77% | 6,666,307 |
| Aug 13, 2025 | 34.47 | 34.65 | 34.35 | 34.48 | 34.48 | -0.06% | 4,233,465 |
| Aug 12, 2025 | 34.60 | 34.75 | 34.38 | 34.50 | 34.50 | -0.09% | 4,634,137 |
| Aug 11, 2025 | 34.60 | 34.66 | 34.33 | 34.53 | 34.53 | -0.03% | 3,252,069 |
| Aug 8, 2025 | 34.67 | 35.00 | 34.50 | 34.54 | 34.54 | -0.20% | 4,473,548 |
| Aug 7, 2025 | 35.31 | 35.40 | 34.61 | 34.61 | 34.61 | -2.29% | 7,219,030 |
| Aug 6, 2025 | 35.17 | 35.51 | 35.02 | 35.42 | 35.42 | 0.65% | 5,476,686 |
| Aug 5, 2025 | 35.25 | 35.31 | 35.09 | 35.19 | 35.19 | -0.06% | 4,474,963 |
| Aug 4, 2025 | 34.90 | 35.25 | 34.89 | 35.21 | 35.21 | 1.18% | 5,515,262 |
| Aug 1, 2025 | 34.50 | 34.81 | 34.48 | 34.80 | 34.80 | 0.55% | 8,745,427 |
| Jul 31, 2025 | 34.65 | 34.75 | 34.40 | 34.61 | 34.61 | -0.12% | 6,856,340 |
| Jul 30, 2025 | 34.40 | 34.73 | 34.34 | 34.65 | 34.65 | -1.98% | 6,952,696 |
| Jul 29, 2025 | 34.67 | 35.35 | 34.50 | 35.35 | 34.85 | 1.70% | 6,358,105 |
| Jul 28, 2025 | 35.72 | 35.75 | 34.62 | 34.76 | 34.27 | -2.14% | 9,404,581 |
| Jul 25, 2025 | 35.72 | 35.78 | 35.36 | 35.52 | 35.02 | -0.50% | 5,825,520 |
| Jul 24, 2025 | 35.90 | 36.14 | 35.68 | 35.70 | 35.20 | - | 7,242,103 |
| Jul 23, 2025 | 35.94 | 35.99 | 35.62 | 35.70 | 35.20 | -0.25% | 6,894,277 |
| Jul 22, 2025 | 35.30 | 35.81 | 35.30 | 35.79 | 35.28 | 1.88% | 8,675,611 |
| Jul 21, 2025 | 34.96 | 35.16 | 34.62 | 35.13 | 34.63 | 0.49% | 7,094,156 |
| Jul 18, 2025 | 34.30 | 35.29 | 34.17 | 34.96 | 34.47 | 4.76% | 15,156,412 |
| Jul 17, 2025 | 33.20 | 33.59 | 33.13 | 33.37 | 32.90 | 0.91% | 7,218,543 |
| Jul 16, 2025 | 33.11 | 33.32 | 33.07 | 33.07 | 32.60 | -0.21% | 6,706,860 |
| Jul 15, 2025 | 33.09 | 33.37 | 33.01 | 33.14 | 32.67 | -0.09% | 4,796,388 |
| Jul 14, 2025 | 33.13 | 33.29 | 33.01 | 33.17 | 32.70 | -0.06% | 7,414,889 |
| Jul 11, 2025 | 33.43 | 33.57 | 33.11 | 33.19 | 32.72 | -0.69% | 4,892,100 |
| Jul 10, 2025 | 33.60 | 33.66 | 33.30 | 33.42 | 32.95 | -0.51% | 7,970,540 |
| Jul 9, 2025 | 33.90 | 34.10 | 33.50 | 33.59 | 33.11 | -1.06% | 8,318,347 |
| Jul 8, 2025 | 34.37 | 34.40 | 33.84 | 33.95 | 33.47 | -1.45% | 7,948,286 |
| Jul 7, 2025 | 34.57 | 34.72 | 34.28 | 34.45 | 33.96 | -0.32% | 5,184,972 |
| Jul 4, 2025 | 34.60 | 34.77 | 34.45 | 34.56 | 34.07 | -0.06% | 3,725,990 |
| Jul 3, 2025 | 34.24 | 34.58 | 34.23 | 34.58 | 34.09 | 1.05% | 7,214,380 |
| Jul 2, 2025 | 34.39 | 34.45 | 34.15 | 34.22 | 33.74 | -0.18% | 6,972,143 |
| Jul 1, 2025 | 34.02 | 34.46 | 33.92 | 34.28 | 33.80 | 0.91% | 8,810,282 |
| Jun 30, 2025 | 34.16 | 34.26 | 33.71 | 33.97 | 33.49 | -0.09% | 14,896,176 |
| Jun 27, 2025 | 34.01 | 34.20 | 33.76 | 34.00 | 33.52 | 0.18% | 9,105,672 |
| Jun 26, 2025 | 34.30 | 34.38 | 33.94 | 33.94 | 33.46 | -0.91% | 7,777,586 |
| Jun 25, 2025 | 35.31 | 35.40 | 34.25 | 34.25 | 33.77 | -2.89% | 7,802,741 |
| Jun 24, 2025 | 35.24 | 35.50 | 35.16 | 35.27 | 34.77 | 0.28% | 9,065,151 |
| Jun 23, 2025 | 34.73 | 35.30 | 34.66 | 35.17 | 34.67 | 0.46% | 6,823,500 |
| Jun 19, 2025 | 34.85 | 35.11 | 34.84 | 35.01 | 34.51 | 0.17% | 10,235,949 |
| Jun 18, 2025 | 34.74 | 34.98 | 34.66 | 34.95 | 34.46 | 0.55% | 5,444,589 |
| Jun 17, 2025 | 34.99 | 34.99 | 34.43 | 34.76 | 34.27 | -1.03% | 5,995,563 |