Singapore markets close in 2 hours 2 minutes
Straits Times Index
3,363.81 +25.24 (+0.76%) Nikkei
40,074.69 +443.63 (+1.12%) Hang Seng
17,742.11 +23.50 (+0.13%) FTSE 100
8,166.76 +2.64 (+0.03%) Bitcoin USD
62,769.13 -571.62 (-0.90%) CMC Crypto 200
1,346.98 +2.48 (+0.18%)
Telia Company AB (publ) (TELIA.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 28.44 | 28.90 | 28.44 | 28.87 | 28.87 | 8,328,197 |
| 28 Jun 2024 | 28.30 | 28.48 | 28.18 | 28.43 | 28.43 | 7,047,449 |
| 27 Jun 2024 | 28.17 | 28.34 | 27.99 | 28.23 | 28.23 | 6,898,262 |
| 26 Jun 2024 | 27.99 | 28.36 | 27.92 | 28.10 | 28.10 | 10,533,402 |
| 25 Jun 2024 | 27.95 | 28.07 | 27.80 | 27.93 | 27.93 | 8,944,590 |
| 24 Jun 2024 | 27.14 | 28.04 | 27.13 | 28.04 | 28.04 | 13,813,281 |
| 20 Jun 2024 | 27.06 | 27.26 | 26.96 | 27.26 | 27.26 | 14,484,970 |
| 19 Jun 2024 | 26.83 | 27.15 | 26.81 | 27.05 | 27.05 | 7,930,132 |
| 18 Jun 2024 | 26.67 | 26.87 | 26.65 | 26.83 | 26.83 | 4,899,295 |
| 17 Jun 2024 | 26.84 | 27.10 | 26.42 | 26.65 | 26.65 | 11,413,632 |
| 14 Jun 2024 | 27.04 | 27.08 | 26.72 | 26.76 | 26.76 | 10,888,462 |
| 13 Jun 2024 | 26.79 | 27.02 | 26.60 | 27.00 | 27.00 | 13,028,780 |
| 12 Jun 2024 | 26.93 | 27.10 | 26.82 | 26.82 | 26.82 | 8,435,572 |
| 11 Jun 2024 | 27.11 | 27.22 | 26.53 | 26.87 | 26.87 | 9,547,517 |
| 10 Jun 2024 | 27.23 | 27.37 | 27.03 | 27.11 | 27.11 | 8,902,755 |
| 07 Jun 2024 | 27.30 | 27.34 | 27.08 | 27.26 | 27.26 | 8,362,015 |
| 05 Jun 2024 | 27.43 | 27.79 | 27.35 | 27.35 | 27.35 | 9,361,520 |
| 04 Jun 2024 | 27.30 | 27.45 | 27.17 | 27.34 | 27.34 | 9,482,630 |
| 03 Jun 2024 | 27.29 | 27.52 | 27.19 | 27.34 | 27.34 | 10,875,798 |
| 31 May 2024 | 27.13 | 27.27 | 26.95 | 27.25 | 27.25 | 16,734,834 |
| 30 May 2024 | 26.61 | 27.09 | 26.57 | 27.03 | 27.03 | 5,817,748 |
| 29 May 2024 | 26.72 | 27.17 | 26.61 | 26.61 | 26.61 | 12,513,282 |
| 28 May 2024 | 26.77 | 26.80 | 26.48 | 26.65 | 26.65 | 7,490,753 |
| 27 May 2024 | 26.40 | 26.83 | 26.32 | 26.77 | 26.77 | 6,458,036 |
| 24 May 2024 | 26.36 | 26.59 | 26.26 | 26.39 | 26.39 | 7,061,537 |
| 23 May 2024 | 26.72 | 26.78 | 26.32 | 26.42 | 26.42 | 10,399,894 |
| 22 May 2024 | 26.77 | 26.86 | 26.56 | 26.80 | 26.80 | 6,309,077 |
| 21 May 2024 | 26.85 | 26.89 | 26.53 | 26.77 | 26.77 | 7,172,344 |
| 20 May 2024 | 27.02 | 27.09 | 26.67 | 26.85 | 26.85 | 6,420,115 |
| 17 May 2024 | 26.53 | 27.17 | 26.46 | 27.02 | 27.02 | 13,414,656 |
| 16 May 2024 | 26.28 | 26.57 | 26.12 | 26.52 | 26.52 | 7,686,383 |
| 15 May 2024 | 26.13 | 26.49 | 26.09 | 26.26 | 26.26 | 9,775,357 |
| 14 May 2024 | 25.90 | 26.17 | 25.68 | 26.10 | 26.10 | 10,569,255 |
| 13 May 2024 | 25.83 | 25.94 | 25.70 | 25.90 | 25.90 | 6,883,161 |
| 10 May 2024 | 25.64 | 26.03 | 25.62 | 25.83 | 25.83 | 11,232,668 |
| 08 May 2024 | 25.24 | 25.51 | 25.14 | 25.35 | 25.35 | 7,386,151 |
| 07 May 2024 | 25.28 | 25.41 | 25.22 | 25.24 | 25.24 | 6,734,133 |
| 06 May 2024 | 25.28 | 25.39 | 25.14 | 25.28 | 25.28 | 7,083,774 |
| 03 May 2024 | 25.13 | 25.43 | 25.05 | 25.24 | 25.24 | 9,008,338 |
| 02 May 2024 | 25.25 | 25.37 | 25.04 | 25.04 | 25.04 | 10,317,420 |
| 30 Apr 2024 | 25.67 | 25.72 | 25.07 | 25.26 | 25.26 | 10,002,532 |
| 29 Apr 2024 | 25.71 | 26.00 | 25.39 | 25.78 | 25.78 | 13,651,770 |
| 26 Apr 2024 | 25.90 | 25.96 | 25.52 | 25.65 | 25.65 | 21,458,454 |
| 25 Apr 2024 | 25.96 | 26.03 | 24.59 | 25.90 | 25.90 | 59,214,497 |
| 24 Apr 2024 | 27.57 | 27.57 | 27.06 | 27.21 | 27.21 | 8,037,201 |
| 23 Apr 2024 | 27.20 | 27.63 | 27.18 | 27.54 | 27.54 | 12,334,611 |
| 22 Apr 2024 | 26.67 | 27.25 | 26.62 | 27.20 | 27.20 | 12,865,116 |
| 19 Apr 2024 | 26.14 | 26.58 | 26.03 | 26.52 | 26.52 | 8,787,007 |
| 18 Apr 2024 | 25.78 | 26.28 | 25.71 | 26.14 | 26.14 | 10,820,581 |
| 17 Apr 2024 | 25.58 | 25.93 | 25.49 | 25.83 | 25.83 | 6,834,629 |
| 16 Apr 2024 | 25.94 | 25.99 | 25.47 | 25.58 | 25.58 | 8,212,002 |
| 15 Apr 2024 | 26.02 | 26.23 | 25.88 | 26.02 | 26.02 | 6,521,632 |
| 12 Apr 2024 | 25.85 | 26.16 | 25.84 | 26.04 | 26.04 | 12,211,322 |
| 11 Apr 2024 | 25.88 | 25.96 | 25.69 | 25.77 | 25.77 | 15,657,199 |
| 11 Apr 2024 | 0.5 Dividend | |||||
| 10 Apr 2024 | 26.80 | 26.95 | 26.22 | 26.37 | 25.87 | 12,090,877 |
| 09 Apr 2024 | 26.94 | 26.94 | 26.45 | 26.55 | 26.05 | 9,906,639 |
| 08 Apr 2024 | 27.16 | 27.33 | 26.87 | 26.94 | 26.43 | 10,333,993 |
| 05 Apr 2024 | 27.41 | 27.45 | 27.06 | 27.15 | 26.64 | 8,844,096 |
| 04 Apr 2024 | 27.50 | 27.68 | 27.38 | 27.48 | 26.96 | 8,368,346 |
| 03 Apr 2024 | 27.07 | 27.59 | 27.02 | 27.46 | 26.94 | 8,814,161 |
| 02 Apr 2024 | 27.45 | 27.55 | 26.91 | 27.02 | 26.51 | 13,055,331 |
| 28 Mar 2024 | 27.34 | 27.62 | 27.34 | 27.43 | 26.91 | 5,280,607 |
| 27 Mar 2024 | 27.20 | 27.55 | 27.15 | 27.34 | 26.82 | 9,109,861 |
| 26 Mar 2024 | 26.98 | 27.25 | 26.83 | 27.18 | 26.66 | 6,294,959 |
| 25 Mar 2024 | 26.73 | 27.06 | 26.73 | 26.96 | 26.45 | 8,338,103 |
| 22 Mar 2024 | 26.08 | 26.86 | 26.07 | 26.73 | 26.22 | 11,578,868 |
| 21 Mar 2024 | 25.76 | 26.30 | 25.65 | 26.08 | 25.59 | 10,327,399 |
| 20 Mar 2024 | 25.60 | 25.70 | 25.41 | 25.69 | 25.20 | 9,223,252 |
| 19 Mar 2024 | 25.87 | 25.95 | 25.43 | 25.60 | 25.11 | 9,004,082 |
| 18 Mar 2024 | 25.74 | 26.11 | 25.64 | 25.87 | 25.38 | 11,750,076 |
| 15 Mar 2024 | 25.47 | 25.79 | 25.41 | 25.79 | 25.30 | 33,350,685 |
| 14 Mar 2024 | 24.92 | 25.59 | 24.92 | 25.40 | 24.92 | 14,706,995 |
| 13 Mar 2024 | 24.52 | 24.87 | 24.38 | 24.87 | 24.40 | 24,789,324 |
| 12 Mar 2024 | 24.37 | 24.48 | 24.21 | 24.23 | 23.77 | 13,185,855 |
| 11 Mar 2024 | 24.32 | 24.46 | 24.24 | 24.35 | 23.89 | 9,089,990 |
| 08 Mar 2024 | 24.36 | 24.36 | 24.13 | 24.32 | 23.86 | 10,360,188 |
| 07 Mar 2024 | 24.43 | 24.63 | 24.30 | 24.36 | 23.90 | 9,778,171 |
| 06 Mar 2024 | 24.33 | 24.65 | 24.28 | 24.44 | 23.98 | 10,674,371 |
| 05 Mar 2024 | 24.39 | 24.39 | 23.98 | 24.29 | 23.83 | 12,406,696 |
| 04 Mar 2024 | 24.54 | 24.60 | 24.27 | 24.32 | 23.86 | 9,398,729 |
| 01 Mar 2024 | 24.71 | 24.86 | 24.54 | 24.54 | 24.07 | 8,130,157 |
| 29 Feb 2024 | 24.52 | 24.80 | 24.47 | 24.67 | 24.20 | 14,839,345 |
| 28 Feb 2024 | 24.50 | 24.80 | 24.38 | 24.52 | 24.06 | 8,241,704 |
| 27 Feb 2024 | 24.30 | 24.48 | 24.19 | 24.45 | 23.99 | 9,648,360 |
| 26 Feb 2024 | 24.76 | 24.76 | 24.20 | 24.33 | 23.87 | 11,603,837 |
| 23 Feb 2024 | 24.72 | 24.77 | 24.17 | 24.52 | 24.06 | 9,363,779 |
| 22 Feb 2024 | 24.67 | 24.81 | 24.60 | 24.67 | 24.20 | 5,929,772 |
| 21 Feb 2024 | 24.97 | 25.00 | 24.58 | 24.60 | 24.13 | 7,221,656 |
| 20 Feb 2024 | 24.62 | 25.05 | 24.53 | 25.00 | 24.53 | 8,441,604 |
| 19 Feb 2024 | 24.52 | 24.72 | 24.49 | 24.62 | 24.15 | 7,358,456 |
| 16 Feb 2024 | 24.66 | 24.72 | 24.40 | 24.45 | 23.99 | 10,414,317 |
| 15 Feb 2024 | 24.38 | 24.74 | 24.32 | 24.66 | 24.19 | 7,795,673 |
| 14 Feb 2024 | 24.40 | 24.56 | 24.25 | 24.38 | 23.92 | 8,317,758 |
| 13 Feb 2024 | 24.54 | 24.88 | 24.26 | 24.40 | 23.94 | 8,504,462 |
| 12 Feb 2024 | 24.24 | 24.56 | 24.18 | 24.47 | 24.01 | 5,608,344 |
| 09 Feb 2024 | 24.59 | 24.60 | 24.15 | 24.26 | 23.80 | 11,750,545 |
| 08 Feb 2024 | 24.98 | 25.03 | 24.51 | 24.60 | 24.13 | 12,650,343 |
| 07 Feb 2024 | 25.46 | 25.63 | 24.95 | 25.02 | 24.55 | 10,055,482 |
| 06 Feb 2024 | 25.49 | 25.51 | 25.29 | 25.46 | 24.98 | 10,213,976 |
| *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.