Telia Company AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2025	35.24	35.41	34.97	35.12	34.62	-0.34%	8,526,565
Jun 13, 2025	35.52	35.56	35.24	35.24	34.74	-0.82%	7,852,577
Jun 12, 2025	35.51	35.89	35.43	35.53	35.03	0.03%	6,853,035
Jun 11, 2025	35.47	35.90	35.41	35.52	35.02	0.08%	7,388,093
Jun 10, 2025	36.70	36.81	35.42	35.49	34.99	-3.74%	12,748,133
Jun 9, 2025	37.20	37.27	36.86	36.87	36.35	-0.73%	4,180,674
Jun 5, 2025	36.94	37.18	36.81	37.14	36.61	0.35%	6,690,062
Jun 4, 2025	36.95	37.18	36.87	37.01	36.49	0.19%	6,288,333
Jun 3, 2025	37.26	37.32	36.89	36.94	36.42	-0.57%	6,233,497
Jun 2, 2025	37.09	37.24	36.83	37.15	36.62	0.30%	7,269,292
May 30, 2025	36.93	37.31	36.84	37.04	36.52	0.62%	14,724,166
May 28, 2025	37.33	37.52	36.81	36.81	36.29	-1.23%	3,558,042
May 27, 2025	37.42	37.64	37.27	37.27	36.74	-0.08%	6,700,413
May 26, 2025	37.37	37.49	37.15	37.30	36.77	0.08%	3,771,229
May 23, 2025	37.33	37.45	37.07	37.27	36.74	-0.16%	6,713,014