Telia Company AB (publ) (STO:TELIA)
Sweden · Delayed Price · Currency is SEK 35.97
+0.47 (1.32%)
Oct 10, 2025, 5:29 PM CET
Telia Company AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 35.50 | 35.98 | 35.49 | 35.97 | 35.97 | 1.32% | 5,544,180 |
| Oct 9, 2025 | 35.35 | 35.60 | 35.35 | 35.50 | 35.50 | 0.60% | 4,255,154 |
| Oct 8, 2025 | 35.24 | 35.41 | 35.12 | 35.29 | 35.29 | 0.17% | 3,990,743 |
| Oct 7, 2025 | 35.51 | 35.56 | 35.14 | 35.23 | 35.23 | -0.70% | 4,894,214 |
| Oct 6, 2025 | 35.44 | 35.78 | 35.37 | 35.48 | 35.48 | 0.11% | 5,596,512 |
| Oct 3, 2025 | 35.59 | 35.78 | 35.42 | 35.44 | 35.44 | -0.17% | 4,419,140 |
| Oct 2, 2025 | 35.77 | 36.01 | 35.50 | 35.50 | 35.50 | -0.81% | 5,198,735 |
| Oct 1, 2025 | 35.89 | 36.08 | 35.79 | 35.79 | 35.79 | -0.28% | 6,076,348 |
| Sep 30, 2025 | 35.44 | 35.90 | 35.36 | 35.89 | 35.89 | 1.27% | 7,142,782 |
| Sep 29, 2025 | 35.48 | 35.73 | 35.38 | 35.44 | 35.44 | -0.45% | 6,067,079 |
| Sep 26, 2025 | 35.47 | 35.69 | 35.28 | 35.60 | 35.60 | 0.65% | 3,383,654 |
| Sep 25, 2025 | 35.30 | 35.57 | 35.18 | 35.37 | 35.37 | 0.28% | 5,320,929 |
| Sep 24, 2025 | 35.20 | 35.47 | 34.97 | 35.27 | 35.27 | 0.69% | 8,890,656 |
| Sep 23, 2025 | 35.33 | 35.37 | 35.00 | 35.03 | 35.03 | -0.54% | 6,308,095 |
| Sep 22, 2025 | 35.85 | 35.89 | 35.22 | 35.22 | 35.22 | -2.03% | 8,493,413 |
| Sep 19, 2025 | 35.93 | 36.34 | 35.80 | 35.95 | 35.95 | -0.44% | 12,107,857 |
| Sep 18, 2025 | 36.25 | 36.42 | 35.94 | 36.11 | 36.11 | -0.17% | 5,157,036 |
| Sep 17, 2025 | 35.75 | 36.26 | 35.75 | 36.17 | 36.17 | 1.29% | 6,792,433 |
| Sep 16, 2025 | 36.02 | 36.19 | 35.71 | 35.71 | 35.71 | -0.47% | 5,365,858 |
| Sep 15, 2025 | 36.02 | 36.18 | 35.77 | 35.88 | 35.88 | -0.36% | 4,351,006 |
| Sep 12, 2025 | 35.68 | 36.03 | 35.40 | 36.01 | 36.01 | -0.72% | 8,734,116 |
| Sep 11, 2025 | 36.05 | 36.45 | 36.05 | 36.27 | 36.27 | 0.75% | 5,032,307 |
| Sep 10, 2025 | 36.27 | 36.32 | 35.91 | 36.00 | 36.00 | -0.61% | 6,438,950 |
| Sep 9, 2025 | 35.74 | 36.24 | 35.71 | 36.22 | 36.22 | 1.83% | 7,199,664 |
| Sep 8, 2025 | 35.78 | 35.84 | 35.47 | 35.57 | 35.57 | -0.64% | 6,336,756 |
| Sep 5, 2025 | 35.70 | 35.90 | 35.56 | 35.80 | 35.80 | 0.28% | 4,469,580 |
| Sep 4, 2025 | 35.12 | 35.91 | 35.04 | 35.70 | 35.70 | 1.65% | 6,768,004 |
| Sep 3, 2025 | 35.25 | 35.31 | 34.78 | 35.12 | 35.12 | -0.54% | 6,277,756 |
| Sep 2, 2025 | 35.44 | 35.50 | 35.17 | 35.31 | 35.31 | -0.59% | 6,135,903 |
| Sep 1, 2025 | 35.39 | 35.52 | 35.27 | 35.52 | 35.52 | 0.62% | 4,278,427 |
| Aug 29, 2025 | 35.05 | 35.33 | 35.02 | 35.30 | 35.30 | 0.48% | 5,679,562 |
| Aug 28, 2025 | 35.65 | 35.65 | 34.96 | 35.13 | 35.13 | -1.13% | 4,169,805 |
| Aug 27, 2025 | 35.42 | 35.53 | 35.26 | 35.53 | 35.53 | 0.31% | 3,215,656 |
| 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 |