Singapore markets open in 2 hours 3 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,312.10 -853.86 (-1.27%) CMC Crypto 200
1,429.68 +14.92 (+1.05%)
Telia Company AB (publ) (0H6X.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 08:00AM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 27.20 | 27.62 | 27.24 | 27.61 | 27.61 | 260,094 |
| 22 Apr 2024 | 26.66 | 27.22 | 26.61 | 27.15 | 27.15 | 38,324,660 |
| 19 Apr 2024 | 26.16 | 26.58 | 26.05 | 26.21 | 26.21 | 15,974,500 |
| 18 Apr 2024 | 25.80 | 26.23 | 25.78 | 26.12 | 26.12 | 1,548,675 |
| 17 Apr 2024 | 25.58 | 25.91 | 25.49 | 25.72 | 25.72 | 26,792,060 |
| 16 Apr 2024 | 25.93 | 25.97 | 25.48 | 25.57 | 25.57 | 2,672,020 |
| 15 Apr 2024 | 25.99 | 26.21 | 25.96 | 26.03 | 26.03 | 17,438,150 |
| 12 Apr 2024 | 25.90 | 26.14 | 25.85 | 26.02 | 26.02 | 1,664,075 |
| 11 Apr 2024 | 25.86 | 25.95 | 25.71 | 25.77 | 25.77 | 1,682,762 |
| 11 Apr 2024 | 0.5 Dividend | |||||
| 10 Apr 2024 | 26.82 | 26.79 | 26.23 | 26.38 | 25.88 | 603,542 |
| 09 Apr 2024 | 26.91 | 26.84 | 26.50 | 26.67 | 26.16 | 508,212 |
| 08 Apr 2024 | 27.17 | 27.32 | 26.88 | 26.96 | 26.44 | 11,426,460 |
| 05 Apr 2024 | 27.39 | 27.50 | 27.08 | 27.23 | 26.72 | 19,394,850 |
| 04 Apr 2024 | 27.50 | 27.67 | 27.43 | 27.50 | 26.98 | 3,842,172 |
| 03 Apr 2024 | 27.08 | 27.57 | 27.07 | 27.46 | 26.94 | 37,285,480 |
| 02 Apr 2024 | 27.44 | 27.55 | 26.92 | 26.98 | 26.47 | 20,725,360 |
| 28 Mar 2024 | 27.35 | 27.57 | 27.34 | 27.53 | 27.00 | 1,136,749 |
| 27 Mar 2024 | 27.22 | 27.54 | 27.17 | 27.37 | 26.85 | 12,417,720 |
| 26 Mar 2024 | 26.99 | 27.24 | 26.85 | 27.15 | 26.64 | 1,021,265 |
| 25 Mar 2024 | 26.77 | 27.06 | 26.73 | 26.98 | 26.47 | 41,040,530 |
| 22 Mar 2024 | 26.08 | 26.86 | 25.92 | 26.69 | 26.18 | 1,683,393 |
| 21 Mar 2024 | 25.76 | 26.30 | 25.70 | 26.08 | 25.58 | 4,555,019 |
| 20 Mar 2024 | 25.60 | 25.70 | 25.41 | 25.64 | 25.15 | 22,345,250 |
| 19 Mar 2024 | 25.88 | 26.02 | 25.47 | 25.59 | 25.11 | 1,242,387 |
| 18 Mar 2024 | 25.74 | 26.09 | 25.56 | 25.87 | 25.38 | 15,008,810 |
| 15 Mar 2024 | 25.47 | 25.75 | 25.40 | 25.63 | 25.14 | 495,631 |
| 14 Mar 2024 | 24.94 | 25.57 | 24.92 | 25.48 | 24.99 | 2,921,634 |
| 13 Mar 2024 | 24.55 | 24.87 | 24.43 | 24.62 | 24.15 | 1,714,158 |
| 12 Mar 2024 | 24.38 | 24.48 | 24.22 | 24.23 | 23.77 | 673,645 |
| 11 Mar 2024 | 24.31 | 24.46 | 24.19 | 24.35 | 23.89 | 1,447,525 |
| 08 Mar 2024 | 24.33 | 24.36 | 24.13 | 24.22 | 23.76 | 208,675 |
| 07 Mar 2024 | 24.41 | 24.62 | 24.32 | 24.48 | 24.01 | 1,127,931 |
| 06 Mar 2024 | 24.32 | 24.65 | 24.24 | 24.44 | 23.98 | 390,939 |
| 05 Mar 2024 | 24.38 | 24.36 | 24.00 | 24.27 | 23.81 | 364,686 |
| 04 Mar 2024 | 24.57 | 24.58 | 24.27 | 24.49 | 24.03 | 5,740,019 |
| 01 Mar 2024 | 24.72 | 24.84 | 24.54 | 24.77 | 24.30 | 8,858,017 |
| 29 Feb 2024 | 24.50 | 24.79 | 24.48 | 24.67 | 24.20 | 874,183 |
| 28 Feb 2024 | 24.50 | 24.78 | 24.38 | 24.49 | 24.03 | 364,342 |
| 27 Feb 2024 | 24.29 | 24.46 | 24.20 | 24.40 | 23.94 | 519,455 |
| 26 Feb 2024 | 24.75 | 24.75 | 24.25 | 24.39 | 23.93 | 519,506 |
| 23 Feb 2024 | 24.69 | 24.75 | 24.18 | 24.52 | 24.06 | 913,816 |
| 22 Feb 2024 | 24.70 | 24.80 | 24.61 | 24.69 | 24.22 | 803,363 |
| 21 Feb 2024 | 24.95 | 24.99 | 24.58 | 24.64 | 24.17 | 784,895 |
| 20 Feb 2024 | 24.63 | 25.04 | 24.54 | 24.64 | 24.18 | 1,116,436 |
| 19 Feb 2024 | 24.53 | 24.72 | 24.49 | 24.60 | 24.13 | 791,153 |
| 16 Feb 2024 | 24.70 | 24.69 | 24.41 | 24.54 | 24.08 | 23,184,140 |
| 15 Feb 2024 | 24.40 | 24.71 | 24.36 | 24.53 | 24.07 | 514,671 |
| 14 Feb 2024 | 24.40 | 24.55 | 24.26 | 24.38 | 23.92 | 22,195,030 |
| 13 Feb 2024 | 24.57 | 24.87 | 24.27 | 24.74 | 24.27 | 3,093,239 |
| 12 Feb 2024 | 24.19 | 24.56 | 24.16 | 24.43 | 23.97 | 961,417 |
| 09 Feb 2024 | 24.57 | 24.66 | 24.17 | 24.27 | 23.81 | 68,576,920 |
| 08 Feb 2024 | 24.93 | 25.03 | 24.52 | 24.60 | 24.13 | 20,893,470 |
| 07 Feb 2024 | 25.43 | 25.56 | 24.96 | 25.31 | 24.83 | 10,269,200 |
| 06 Feb 2024 | 25.48 | 25.49 | 25.30 | 25.39 | 24.91 | 1,055,163 |
| 05 Feb 2024 | 25.90 | 26.12 | 25.50 | 26.01 | 25.51 | 19,183,850 |
| 02 Feb 2024 | 26.30 | 26.38 | 25.87 | 25.88 | 25.39 | 323,438 |
| 01 Feb 2024 | 26.94 | 27.00 | 26.72 | 26.97 | 26.46 | 36,647,410 |
| 31 Jan 2024 | 26.54 | 27.16 | 26.50 | 27.04 | 26.52 | 796,231 |
| 30 Jan 2024 | 26.63 | 26.72 | 26.30 | 26.46 | 25.95 | 2,805,782 |
| 29 Jan 2024 | 27.03 | 27.23 | 26.63 | 26.64 | 26.13 | 2,397,349 |
| 26 Jan 2024 | 25.27 | 27.05 | 25.00 | 26.60 | 26.09 | 6,855,367 |
| 25 Jan 2024 | 26.86 | 27.05 | 26.73 | 26.74 | 26.23 | 421,203 |
| 24 Jan 2024 | 27.22 | 27.24 | 26.40 | 26.80 | 26.29 | 86,347,260 |
| 23 Jan 2024 | 27.03 | 27.36 | 26.58 | 27.05 | 26.54 | 677,313 |
| 22 Jan 2024 | 27.10 | 27.14 | 26.57 | 26.86 | 26.35 | 5,200,816 |
| 19 Jan 2024 | 27.09 | 27.18 | 26.89 | 27.10 | 26.59 | 1,043,129 |
| 18 Jan 2024 | 27.20 | 27.25 | 26.96 | 27.11 | 26.59 | 422,002 |
| 17 Jan 2024 | 27.27 | 27.39 | 27.08 | 27.20 | 26.68 | 1,588,383 |
| 16 Jan 2024 | 27.59 | 27.62 | 27.19 | 27.27 | 26.75 | 2,035,518 |
| 15 Jan 2024 | 27.44 | 27.61 | 27.42 | 27.58 | 27.06 | 645,215 |
| 12 Jan 2024 | 27.21 | 27.43 | 27.06 | 27.30 | 26.78 | 6,797,558 |
| 11 Jan 2024 | 27.27 | 27.31 | 26.97 | 27.19 | 26.67 | 754,558 |
| 10 Jan 2024 | 27.37 | 27.40 | 26.94 | 27.16 | 26.64 | 1,772,372 |
| 09 Jan 2024 | 27.47 | 27.72 | 27.31 | 27.44 | 26.92 | 2,144,643 |
| 08 Jan 2024 | 27.15 | 27.19 | 26.83 | 27.19 | 26.67 | 3,807,770 |
| 05 Jan 2024 | 26.88 | 27.15 | 26.84 | 26.94 | 26.43 | 2,690,036 |
| 04 Jan 2024 | 26.52 | 26.91 | 26.51 | 26.76 | 26.25 | 2,966,389 |
| 03 Jan 2024 | 26.57 | 26.74 | 26.38 | 26.45 | 25.95 | 14,895,670 |
| 02 Jan 2024 | 25.77 | 26.49 | 25.80 | 26.36 | 25.86 | 722,499 |
| 29 Dec 2023 | 25.60 | 25.73 | 25.58 | 25.67 | 25.18 | 620,797 |
| 28 Dec 2023 | 25.72 | 25.81 | 25.56 | 25.67 | 25.18 | 313,634 |
| 27 Dec 2023 | 25.48 | 25.71 | 25.48 | 25.63 | 25.14 | 702,857 |
| 22 Dec 2023 | 25.35 | 25.68 | 25.34 | 25.61 | 25.13 | 2,284,576 |
| 21 Dec 2023 | 25.54 | 25.57 | 25.26 | 25.36 | 24.88 | 1,588,128 |
| 20 Dec 2023 | 25.30 | 25.64 | 25.30 | 25.64 | 25.15 | 2,767,812 |
| 19 Dec 2023 | 25.56 | 25.62 | 25.19 | 25.36 | 24.88 | 1,842,883 |
| 18 Dec 2023 | 25.68 | 25.75 | 25.52 | 25.70 | 25.21 | 893,193 |
| 15 Dec 2023 | 26.17 | 26.25 | 25.73 | 26.10 | 25.60 | 1,576,995 |
| 14 Dec 2023 | 25.90 | 26.44 | 25.92 | 26.23 | 25.73 | 4,227,529 |
| 13 Dec 2023 | 26.03 | 26.05 | 25.71 | 25.75 | 25.26 | 517,613 |
| 12 Dec 2023 | 26.24 | 26.25 | 26.01 | 26.02 | 25.53 | 1,005,575 |
| 11 Dec 2023 | 26.14 | 26.29 | 25.99 | 25.99 | 25.50 | 2,245,731 |
| 08 Dec 2023 | 26.17 | 26.29 | 26.07 | 26.22 | 25.72 | 1,053,558 |
| 07 Dec 2023 | 25.86 | 26.23 | 25.85 | 26.09 | 25.59 | 3,372,316 |
| 06 Dec 2023 | 25.53 | 25.85 | 25.32 | 25.80 | 25.32 | 1,112,898 |
| 05 Dec 2023 | 25.56 | 25.57 | 25.38 | 25.47 | 24.99 | 2,806,818 |
| 04 Dec 2023 | 25.73 | 25.98 | 25.54 | 25.65 | 25.17 | 10,545,450 |
| 01 Dec 2023 | 25.00 | 25.37 | 25.02 | 25.04 | 24.57 | 525,799 |
| 30 Nov 2023 | 25.02 | 25.25 | 24.78 | 24.90 | 24.43 | 2,112,675 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.