Telia Company AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	50.70	50.74	50.32	50.34	-	-0.44%	343,562
May 22, 2026	50.44	51.04	50.30	50.56	50.56	0.20%	4,141,787
May 21, 2026	50.70	51.14	50.36	50.46	50.46	-0.55%	4,563,322
May 20, 2026	50.60	51.38	50.58	50.74	50.74	-0.28%	5,201,944
May 19, 2026	50.38	51.04	50.20	50.88	50.88	1.56%	5,355,966
May 18, 2026	49.36	50.20	49.14	50.10	50.10	1.48%	4,030,539
May 15, 2026	51.04	51.20	49.25	49.37	49.37	0.02%	6,668,025
May 13, 2026	48.86	49.52	48.77	49.36	49.36	0.80%	3,326,145
May 12, 2026	48.80	49.18	48.57	48.97	48.97	0.06%	5,379,028
May 11, 2026	48.51	49.18	48.37	48.94	48.94	0.89%	5,198,522
May 8, 2026	48.40	48.83	48.24	48.51	48.51	0.12%	6,129,210
May 7, 2026	48.96	49.03	48.36	48.45	48.45	-1.90%	5,193,544
May 6, 2026	48.99	49.52	48.34	49.39	49.39	1.04%	8,759,932
May 5, 2026	47.91	49.20	47.91	48.88	48.88	2.00%	10,025,490
May 4, 2026	48.86	48.87	47.23	47.92	47.92	-0.70%	8,069,856
Apr 30, 2026	47.31	48.29	47.13	48.26	48.26	2.55%	5,655,936
Apr 29, 2026	47.07	47.32	46.65	47.06	47.06	-0.02%	6,424,497
Apr 28, 2026	46.73	47.07	46.53	47.07	47.07	0.81%	6,403,743
Apr 27, 2026	47.97	48.00	46.69	46.69	46.69	-2.89%	7,550,324
Apr 24, 2026	47.96	49.52	47.71	48.08	48.08	1.03%	7,999,883
Apr 23, 2026	46.37	47.59	46.25	47.59	47.59	2.26%	9,878,532
Apr 22, 2026	45.91	46.80	45.80	46.54	46.54	0.76%	7,473,901
Apr 21, 2026	46.60	46.64	46.06	46.19	46.19	-1.49%	6,995,961
Apr 20, 2026	46.32	46.96	46.27	46.89	46.89	1.36%	5,585,334
Apr 17, 2026	46.95	47.07	45.52	46.26	46.26	-1.01%	10,570,670
Apr 16, 2026	46.50	46.83	45.76	46.73	46.73	-1.21%	10,808,970
Apr 15, 2026	48.03	48.22	47.30	47.30	47.30	-1.15%	7,050,193
Apr 14, 2026	48.21	48.29	47.40	47.85	47.85	-0.75%	8,539,627
Apr 13, 2026	48.45	48.61	48.09	48.21	48.21	-0.82%	6,562,617
Apr 10, 2026	48.00	48.61	47.76	48.61	48.61	1.10%	6,150,661
Apr 9, 2026	48.75	48.99	48.44	48.59	48.08	-0.18%	6,933,754
Apr 8, 2026	48.97	49.06	47.46	48.68	48.17	0.08%	9,424,541
Apr 7, 2026	48.11	48.89	48.04	48.64	48.13	1.59%	7,920,279
Apr 2, 2026	48.00	48.19	47.65	47.88	47.38	0.61%	3,447,791
Apr 1, 2026	48.30	48.55	47.52	47.59	47.09	-1.35%	10,648,910
Mar 31, 2026	47.97	48.54	47.90	48.24	47.73	0.58%	7,909,122
Mar 30, 2026	47.40	47.99	47.37	47.96	47.46	1.18%	6,305,721
Mar 27, 2026	47.40	47.54	46.95	47.40	46.90	-	4,679,992
Mar 26, 2026	46.80	47.60	46.80	47.40	46.90	0.96%	7,109,049
Mar 25, 2026	46.70	47.10	46.35	46.95	46.46	0.30%	8,463,140
Mar 24, 2026	45.85	46.81	45.81	46.81	46.32	2.41%	6,945,430
Mar 23, 2026	45.74	46.45	45.30	45.71	45.23	-1.72%	9,789,801
Mar 20, 2026	47.05	47.33	46.50	46.51	46.02	-0.98%	12,358,550
Mar 19, 2026	47.34	47.55	46.97	46.97	46.48	-1.16%	7,186,716
Mar 18, 2026	47.94	47.99	46.90	47.52	47.02	-0.88%	7,321,989
Mar 17, 2026	47.74	48.34	47.72	47.94	47.44	0.29%	5,181,656
Mar 16, 2026	47.06	47.80	47.06	47.80	47.30	1.44%	5,979,443
Mar 13, 2026	46.63	47.66	45.89	47.12	46.63	0.92%	8,075,724
Mar 12, 2026	46.99	46.99	46.17	46.69	46.20	-0.36%	7,024,039
Mar 11, 2026	46.86	47.06	46.37	46.86	46.37	-0.19%	5,929,457