Telia Company AB TELIA
OMXSTO · Sweden · Communications
SEK 44.03+0.69 (+1.59%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 43.97 | +1.45% | SEK 43.32 | SEK 43.98 | SEK 43.32 | 625.11K |
| 2026-10-01 | SEK 43.34 | -1.30% | SEK 43.63 | SEK 43.86 | SEK 43.21 | 7.47M |
| 2026-09-30 | SEK 43.91 | -2.31% | SEK 45.07 | SEK 45.21 | SEK 43.91 | 8.23M |
| 2026-09-29 | SEK 44.95 | -0.95% | SEK 45.38 | SEK 45.38 | SEK 44.71 | 4.55M |
| 2026-09-28 | SEK 45.38 | -0.46% | SEK 45.90 | SEK 45.92 | SEK 45.38 | 2.93M |
| 2026-09-25 | SEK 45.59 | +0.11% | SEK 45.50 | SEK 45.93 | SEK 45.40 | 4.21M |
| 2026-09-24 | SEK 45.54 | +0.33% | SEK 45.42 | SEK 45.81 | SEK 45.26 | 5.74M |
| 2026-09-23 | SEK 45.39 | -0.94% | SEK 45.75 | SEK 45.76 | SEK 44.92 | 5.84M |
| 2026-09-22 | SEK 45.82 | -1.55% | SEK 46.62 | SEK 46.70 | SEK 45.77 | 3.95M |
| 2026-09-21 | SEK 46.54 | +1.11% | SEK 45.91 | SEK 46.65 | SEK 45.60 | 4.97M |
| 2026-09-18 | SEK 46.03 | -3.88% | SEK 47.71 | SEK 47.73 | SEK 45.86 | 14.59M |
| 2026-09-17 | SEK 47.89 | +0.42% | SEK 47.87 | SEK 48.16 | SEK 47.66 | 5.28M |
| 2026-09-16 | SEK 47.69 | +1.36% | SEK 47.00 | SEK 47.87 | SEK 46.81 | 6.59M |
| 2026-09-15 | SEK 47.05 | +0.60% | SEK 46.43 | SEK 47.22 | SEK 46.39 | 7.49M |
| 2026-09-14 | SEK 46.77 | +2.84% | SEK 45.89 | SEK 47.13 | SEK 45.86 | 6.41M |
| 2026-09-11 | SEK 45.48 | -0.02% | SEK 45.59 | SEK 46.14 | SEK 45.40 | 4.97M |
| 2026-09-10 | SEK 45.49 | +1.77% | SEK 44.90 | SEK 45.61 | SEK 44.87 | 7.21M |
| 2026-09-09 | SEK 44.70 | -0.60% | SEK 45.02 | SEK 45.29 | SEK 44.63 | 5.99M |
| 2026-09-08 | SEK 44.97 | +0.63% | SEK 44.76 | SEK 45.08 | SEK 44.53 | 4.11M |
| 2026-09-07 | SEK 44.69 | +0.72% | SEK 44.20 | SEK 45.06 | SEK 44.16 | 4.89M |
| 2026-09-04 | SEK 44.37 | -0.20% | SEK 44.57 | SEK 44.57 | SEK 43.94 | 5.04M |
| 2026-09-03 | SEK 44.46 | -0.31% | SEK 44.38 | SEK 45.05 | SEK 44.26 | 6.87M |
| 2026-09-02 | SEK 44.60 | +1.83% | SEK 43.87 | SEK 44.60 | SEK 43.62 | 8.72M |
| 2026-09-01 | SEK 43.80 | +0.37% | SEK 43.64 | SEK 44.14 | SEK 43.17 | 8.16M |
| 2026-08-31 | SEK 43.64 | -0.30% | SEK 43.85 | SEK 44.05 | SEK 43.64 | 8.79M |
| 2026-08-28 | SEK 43.77 | +0.76% | SEK 43.70 | SEK 43.96 | SEK 43.33 | 4.50M |
| 2026-08-27 | SEK 43.44 | -0.84% | SEK 43.84 | SEK 43.86 | SEK 43.08 | 5.24M |
| 2026-08-26 | SEK 43.81 | -0.50% | SEK 44.03 | SEK 44.11 | SEK 43.63 | 3.72M |
| 2026-08-25 | SEK 44.03 | +0.78% | SEK 43.72 | SEK 44.16 | SEK 43.61 | 4.54M |
| 2026-08-24 | SEK 43.69 | +0.44% | SEK 43.60 | SEK 43.91 | SEK 43.23 | 3.67M |
| 2026-08-21 | SEK 43.50 | -0.21% | SEK 43.72 | SEK 43.93 | SEK 43.50 | 4.73M |
| 2026-08-20 | SEK 43.59 | -0.21% | SEK 43.68 | SEK 43.88 | SEK 43.55 | 4.10M |
| 2026-08-19 | SEK 43.68 | -0.32% | SEK 43.75 | SEK 43.95 | SEK 43.58 | 4.04M |
| 2026-08-18 | SEK 43.82 | +1.06% | SEK 43.57 | SEK 43.91 | SEK 43.48 | 4.43M |
| 2026-08-17 | SEK 43.36 | -1.34% | SEK 43.80 | SEK 44.03 | SEK 43.36 | 3.32M |
| 2026-08-14 | SEK 43.95 | +1.41% | SEK 43.40 | SEK 43.95 | SEK 43.16 | 4.33M |
| 2026-08-13 | SEK 43.34 | +0.49% | SEK 43.19 | SEK 43.63 | SEK 43.19 | 5.87M |
| 2026-08-12 | SEK 43.13 | +0.28% | SEK 43.01 | SEK 43.33 | SEK 42.93 | 4.99M |
| 2026-08-11 | SEK 43.01 | +0.70% | SEK 42.80 | SEK 43.11 | SEK 42.80 | 4.44M |
| 2026-08-10 | SEK 42.71 | -2.06% | SEK 43.53 | SEK 43.61 | SEK 42.65 | 5.09M |
| 2026-08-07 | SEK 43.61 | -0.84% | SEK 43.88 | SEK 44.00 | SEK 43.43 | 4.22M |
| 2026-08-06 | SEK 43.98 | +2.14% | SEK 43.26 | SEK 44.01 | SEK 43.13 | 5.38M |
| 2026-08-05 | SEK 43.06 | -1.96% | SEK 43.92 | SEK 44.04 | SEK 42.84 | 7.41M |
| 2026-08-04 | SEK 43.92 | -0.97% | SEK 44.24 | SEK 44.63 | SEK 43.83 | 5.29M |
| 2026-08-03 | SEK 44.35 | +0.38% | SEK 44.12 | SEK 44.56 | SEK 43.82 | 7.56M |
| 2026-07-31 | SEK 44.18 | -1.43% | SEK 44.69 | SEK 44.96 | SEK 43.86 | 9.98M |
| 2026-07-30 | SEK 44.82 | -1.28% | SEK 45.42 | SEK 45.74 | SEK 44.75 | 5.04M |
| 2026-07-29 | SEK 45.40 | -0.48% | SEK 45.62 | SEK 45.83 | SEK 45.33 | 4.43M |
| 2026-07-28 | SEK 45.62 | +1.36% | SEK 45.11 | SEK 45.85 | SEK 45.00 | 4.87M |
| 2026-07-27 | SEK 45.01 | +0.96% | SEK 44.82 | SEK 45.20 | SEK 44.23 | 4.94M |
| 2026-07-24 | SEK 44.58 | -0.31% | SEK 44.50 | SEK 44.90 | SEK 44.34 | 4.03M |
| 2026-07-23 | SEK 44.72 | -0.56% | SEK 44.92 | SEK 45.06 | SEK 44.47 | 5.50M |
| 2026-07-22 | SEK 44.97 | +0.31% | SEK 44.64 | SEK 45.10 | SEK 44.48 | 8.58M |
| 2026-07-21 | SEK 44.83 | -1.12% | SEK 45.22 | SEK 45.32 | SEK 44.67 | 8.44M |
| 2026-07-20 | SEK 45.34 | -1.97% | SEK 46.29 | SEK 46.30 | SEK 45.05 | 7.96M |
| 2026-07-17 | SEK 46.25 | +2.05% | SEK 45.50 | SEK 46.55 | SEK 45.18 | 10.55M |
| 2026-07-16 | SEK 45.32 | -1.54% | SEK 45.99 | SEK 45.99 | SEK 44.54 | 10.09M |
| 2026-07-15 | SEK 46.03 | -1.65% | SEK 46.78 | SEK 46.78 | SEK 46.03 | 5.69M |
| 2026-07-14 | SEK 46.80 | +0.65% | SEK 46.50 | SEK 46.86 | SEK 46.33 | 3.97M |
| 2026-07-13 | SEK 46.50 | +2.24% | SEK 45.63 | SEK 46.58 | SEK 45.57 | 6.10M |
| 2026-07-10 | SEK 45.48 | +0.49% | SEK 45.44 | SEK 45.70 | SEK 45.18 | 4.88M |
| 2026-07-09 | SEK 45.26 | -0.15% | SEK 45.19 | SEK 45.34 | SEK 44.90 | 5.76M |
| 2026-07-08 | SEK 45.33 | +0.87% | SEK 44.88 | SEK 45.54 | SEK 44.76 | 6.60M |
| 2026-07-07 | SEK 44.94 | +0.72% | SEK 44.62 | SEK 45.44 | SEK 44.59 | 4.23M |
| 2026-07-06 | SEK 44.62 | -2.58% | SEK 45.80 | SEK 45.80 | SEK 44.39 | 8.22M |
| 2026-07-03 | SEK 45.80 | +0.53% | SEK 45.56 | SEK 45.80 | SEK 45.18 | 5.98M |
| 2026-07-02 | SEK 45.56 | +0.02% | SEK 45.55 | SEK 46.12 | SEK 45.34 | 6.09M |
| 2026-07-01 | SEK 45.55 | -3.52% | SEK 47.34 | SEK 47.34 | SEK 45.55 | 7.69M |
| 2026-06-30 | SEK 47.21 | -2.22% | SEK 48.36 | SEK 48.48 | SEK 47.05 | 9.45M |
| 2026-06-29 | SEK 48.28 | -0.80% | SEK 48.69 | SEK 48.70 | SEK 48.06 | 4.33M |
| 2026-06-26 | SEK 48.67 | +0.56% | SEK 48.62 | SEK 49.01 | SEK 48.44 | 4.80M |
| 2026-06-25 | SEK 48.40 | -0.64% | SEK 48.89 | SEK 48.90 | SEK 48.40 | 5.11M |
| 2026-06-24 | SEK 48.71 | -1.44% | SEK 49.35 | SEK 49.35 | SEK 48.58 | 7.57M |
| 2026-06-23 | SEK 49.42 | +0.67% | SEK 49.35 | SEK 49.51 | SEK 48.78 | 4.67M |
| 2026-06-22 | SEK 49.09 | +1.61% | SEK 49.73 | SEK 49.73 | SEK 48.47 | 4.92M |
| 2026-06-18 | SEK 48.31 | -0.84% | SEK 48.71 | SEK 49.05 | SEK 48.31 | 9.93M |
| 2026-06-17 | SEK 48.72 | -0.69% | SEK 48.85 | SEK 48.92 | SEK 48.03 | 6.26M |
| 2026-06-16 | SEK 49.06 | -0.87% | SEK 49.71 | SEK 49.85 | SEK 49.05 | 5.37M |
| 2026-06-15 | SEK 49.49 | -4.24% | SEK 51.00 | SEK 51.00 | SEK 49.49 | 11.49M |
| 2026-06-12 | SEK 51.68 | +1.37% | SEK 50.74 | SEK 51.68 | SEK 50.52 | 8.12M |
| 2026-06-11 | SEK 50.98 | +1.72% | SEK 50.18 | SEK 51.12 | SEK 50.04 | 2.71M |
| 2026-06-10 | SEK 50.12 | +1.09% | SEK 49.50 | SEK 50.18 | SEK 49.27 | 2.70M |
| 2026-06-09 | SEK 49.58 | +1.08% | SEK 49.02 | SEK 49.58 | SEK 48.88 | 4.80M |
| 2026-06-08 | SEK 49.05 | +1.62% | SEK 48.35 | SEK 49.20 | SEK 48.30 | 4.95M |
| 2026-06-05 | SEK 48.27 | -1.39% | SEK 48.83 | SEK 48.83 | SEK 48.03 | 8.04M |
| 2026-06-04 | SEK 48.95 | -1.31% | SEK 49.35 | SEK 49.81 | SEK 48.74 | 4.82M |
| 2026-06-03 | SEK 49.60 | -0.06% | SEK 49.65 | SEK 50.12 | SEK 49.50 | 4.11M |
| 2026-06-02 | SEK 49.63 | +0.92% | SEK 49.26 | SEK 49.85 | SEK 49.09 | 4.27M |
| 2026-06-01 | SEK 49.18 | -0.67% | SEK 49.42 | SEK 49.47 | SEK 48.71 | 4.96M |
| 2026-05-29 | SEK 49.51 | +0.14% | SEK 49.49 | SEK 49.68 | SEK 49.23 | 13.73M |