Telia Company AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	45.53	46.39	45.36	46.36	46.36	1.29%	11,078,760
Feb 26, 2026	46.29	46.40	45.69	45.77	45.77	-1.17%	5,187,315
Feb 25, 2026	45.94	46.43	45.82	46.31	46.31	0.63%	5,222,038
Feb 24, 2026	45.63	46.19	45.59	46.02	46.02	0.85%	7,193,805
Feb 23, 2026	45.00	45.71	44.89	45.63	45.63	1.56%	6,238,070
Feb 20, 2026	44.74	45.05	44.48	44.93	44.93	0.51%	4,655,279
Feb 19, 2026	44.37	44.83	44.31	44.70	44.70	0.74%	3,336,850
Feb 18, 2026	44.73	45.18	44.32	44.37	44.37	-0.69%	5,755,329
Feb 17, 2026	44.40	44.86	44.33	44.68	44.68	0.77%	5,020,971
Feb 16, 2026	44.14	44.54	43.88	44.34	44.34	0.29%	4,475,457
Feb 13, 2026	44.41	44.68	43.96	44.21	44.21	-0.45%	7,506,525
Feb 12, 2026	43.92	44.42	43.23	44.41	44.41	1.12%	6,388,202
Feb 11, 2026	43.15	44.36	43.03	43.92	43.92	1.86%	8,728,228
Feb 10, 2026	43.70	43.70	43.04	43.12	43.12	-1.33%	4,798,951
Feb 9, 2026	43.10	43.70	43.01	43.70	43.70	1.51%	5,952,886
Feb 6, 2026	43.10	43.28	42.99	43.05	43.05	-0.19%	5,190,856
Feb 5, 2026	42.75	43.17	42.40	43.13	43.13	-0.44%	6,950,775
Feb 4, 2026	42.52	43.62	42.36	43.32	42.82	1.76%	12,990,980
Feb 3, 2026	41.67	42.57	41.54	42.57	42.08	3.08%	14,454,300
Feb 2, 2026	40.93	41.53	40.83	41.30	40.82	1.85%	9,354,586
Jan 30, 2026	39.98	40.86	39.90	40.55	40.08	1.43%	11,329,230
Jan 29, 2026	39.84	40.62	38.35	39.98	39.52	-1.89%	20,896,370
Jan 28, 2026	40.91	41.03	40.20	40.75	40.28	-0.51%	8,037,243
Jan 27, 2026	40.87	41.12	40.39	40.96	40.49	0.52%	5,244,659
Jan 26, 2026	40.43	41.10	40.40	40.75	40.28	0.99%	6,189,542
Jan 23, 2026	40.20	40.35	40.03	40.35	39.88	0.40%	6,049,394
Jan 22, 2026	39.71	40.53	39.59	40.19	39.73	2.06%	8,689,757
Jan 21, 2026	39.71	39.89	39.34	39.38	38.93	-0.43%	7,537,130
Jan 20, 2026	39.76	39.82	39.37	39.55	39.09	-0.33%	4,841,717
Jan 19, 2026	38.96	39.77	38.84	39.68	39.22	1.46%	8,052,570
Jan 16, 2026	39.27	39.30	38.93	39.11	38.66	-0.41%	7,380,764
Jan 15, 2026	39.36	39.39	38.97	39.27	38.82	-0.51%	7,087,314
Jan 14, 2026	38.95	39.68	38.95	39.47	39.01	2.55%	9,907,040
Jan 13, 2026	38.78	38.95	38.39	38.49	38.05	-1.99%	7,847,864
Jan 12, 2026	39.02	39.53	38.88	39.27	38.82	0.61%	6,406,780
Jan 9, 2026	39.56	39.58	38.82	39.03	38.58	-1.46%	9,052,232
Jan 8, 2026	39.36	39.83	39.12	39.61	39.15	0.76%	5,724,574
Jan 7, 2026	39.08	39.64	39.02	39.31	38.86	-0.28%	9,349,180
Jan 5, 2026	39.55	39.56	38.78	39.42	38.97	-0.61%	4,412,582
Jan 2, 2026	39.51	39.97	39.45	39.66	39.20	0.71%	4,907,173
Dec 30, 2025	39.12	39.60	39.10	39.38	38.93	0.33%	6,556,970
Dec 29, 2025	38.85	39.28	38.70	39.25	38.80	0.82%	4,432,634
Dec 23, 2025	38.65	39.11	38.65	38.93	38.48	0.99%	5,082,654
Dec 22, 2025	38.52	38.58	38.16	38.55	38.11	-0.13%	4,693,518
Dec 19, 2025	38.56	38.76	38.45	38.60	38.15	-0.10%	8,164,111
Dec 18, 2025	38.48	38.81	38.36	38.64	38.19	0.42%	4,459,964
Dec 17, 2025	37.92	38.54	37.92	38.48	38.04	1.29%	5,339,661
Dec 16, 2025	37.97	38.16	37.90	37.99	37.55	0.16%	4,464,056
Dec 15, 2025	37.63	38.21	37.52	37.93	37.49	0.99%	5,424,239
Dec 12, 2025	37.71	37.77	37.56	37.56	37.13	-0.32%	4,094,369