Telia Company AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	48.21	48.29	47.40	47.82	-	-0.81%	4,144,888
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	0.04%	6,002,672
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
Mar 10, 2026	46.15	47.28	46.13	46.95	46.46	2.15%	8,399,468
Mar 9, 2026	45.95	46.28	45.39	45.96	45.48	-0.91%	6,995,023
Mar 6, 2026	46.28	46.38	45.50	46.38	45.89	0.24%	6,617,424
Mar 5, 2026	45.90	46.69	45.87	46.27	45.78	0.72%	5,585,555
Mar 4, 2026	45.30	46.28	45.30	45.94	45.46	1.39%	5,293,098
Mar 3, 2026	45.74	45.83	44.62	45.31	44.83	-1.48%	6,441,988
Mar 2, 2026	46.10	46.48	45.76	45.99	45.51	-0.80%	5,781,306
Feb 27, 2026	45.53	46.39	45.36	46.36	45.87	1.29%	11,078,760
Feb 26, 2026	46.29	46.40	45.69	45.77	45.29	-1.17%	5,187,315
Feb 25, 2026	45.94	46.43	45.82	46.31	45.82	0.63%	5,222,038
Feb 24, 2026	45.63	46.19	45.59	46.02	45.54	0.85%	7,193,805
Feb 23, 2026	45.00	45.71	44.89	45.63	45.15	1.56%	6,238,070
Feb 20, 2026	44.74	45.05	44.48	44.93	44.46	0.51%	4,655,279
Feb 19, 2026	44.37	44.83	44.31	44.70	44.23	0.74%	3,336,850
Feb 18, 2026	44.73	45.18	44.32	44.37	43.90	-0.69%	5,755,329
Feb 17, 2026	44.40	44.86	44.33	44.68	44.21	0.77%	5,020,971
Feb 16, 2026	44.14	44.54	43.88	44.34	43.87	0.29%	4,475,457
Feb 13, 2026	44.41	44.68	43.96	44.21	43.75	-0.45%	7,723,152
Feb 12, 2026	43.92	44.42	43.23	44.41	43.94	1.12%	6,388,202
Feb 11, 2026	43.15	44.36	43.03	43.92	43.46	1.86%	8,728,228
Feb 10, 2026	43.70	43.70	43.04	43.12	42.67	-1.33%	4,908,542
Feb 9, 2026	43.10	43.70	43.01	43.70	43.24	1.51%	5,952,886
Feb 6, 2026	43.10	43.28	42.99	43.05	42.60	-0.19%	5,190,856
Feb 5, 2026	42.75	43.17	42.40	43.13	42.68	-0.44%	6,950,775
Feb 4, 2026	42.52	43.62	42.36	43.32	42.37	1.76%	13,230,280
Feb 3, 2026	41.67	42.57	41.54	42.57	41.64	3.08%	14,454,300
Feb 2, 2026	40.93	41.53	40.83	41.30	40.39	1.85%	9,354,586