Telia Company AB (publ) (HEL:TELIA1)
Finland
· Delayed Price · Currency is EUR 3.505
+0.009 (0.26%)
At close: Dec 5, 2025
Telia Company AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.50 | 3.51 | 3.49 | 3.51 | 3.51 | 0.26% | 610,730 |
| Dec 4, 2025 | 3.47 | 3.51 | 3.45 | 3.50 | 3.50 | 0.81% | 347,362 |
| Dec 3, 2025 | 3.46 | 3.49 | 3.45 | 3.47 | 3.47 | 0.17% | 165,894 |
| Dec 2, 2025 | 3.44 | 3.47 | 3.43 | 3.46 | 3.46 | 0.55% | 84,977 |
| Dec 1, 2025 | 3.47 | 3.47 | 3.44 | 3.44 | 3.44 | -0.81% | 135,522 |
| Nov 28, 2025 | 3.48 | 3.51 | 3.45 | 3.47 | 3.47 | 1.05% | 413,541 |
| Nov 27, 2025 | 3.43 | 3.45 | 3.42 | 3.44 | 3.44 | 0.35% | 166,671 |
| Nov 26, 2025 | 3.40 | 3.44 | 3.40 | 3.42 | 3.42 | 0.09% | 149,959 |
| Nov 25, 2025 | 3.36 | 3.44 | 3.36 | 3.42 | 3.42 | 1.66% | 303,698 |
| Nov 24, 2025 | 3.37 | 3.38 | 3.35 | 3.36 | 3.36 | -0.24% | 158,698 |
| Nov 21, 2025 | 3.32 | 3.38 | 3.28 | 3.37 | 3.37 | 1.60% | 235,088 |
| Nov 20, 2025 | 3.33 | 3.33 | 3.31 | 3.32 | 3.32 | 0.09% | 193,910 |
| Nov 19, 2025 | 3.34 | 3.36 | 3.31 | 3.32 | 3.32 | -0.78% | 219,806 |
| Nov 18, 2025 | 3.37 | 3.37 | 3.32 | 3.34 | 3.34 | -1.15% | 209,303 |
| Nov 17, 2025 | 3.38 | 3.39 | 3.35 | 3.38 | 3.38 | 0.15% | 188,393 |
| Nov 14, 2025 | 3.43 | 3.43 | 3.34 | 3.38 | 3.38 | -1.95% | 212,329 |
| Nov 13, 2025 | 3.49 | 3.50 | 3.44 | 3.44 | 3.44 | -0.95% | 311,934 |
| Nov 12, 2025 | 3.45 | 3.48 | 3.45 | 3.48 | 3.48 | 0.96% | 247,796 |
| Nov 11, 2025 | 3.42 | 3.46 | 3.42 | 3.44 | 3.44 | 0.23% | 379,368 |
| Nov 10, 2025 | 3.43 | 3.45 | 3.43 | 3.44 | 3.44 | -0.41% | 251,289 |
| Nov 7, 2025 | 3.41 | 3.46 | 3.40 | 3.45 | 3.45 | 1.68% | 329,169 |
| Nov 6, 2025 | 3.39 | 3.41 | 3.38 | 3.39 | 3.39 | 0.41% | 710,482 |
| Nov 5, 2025 | 3.36 | 3.38 | 3.35 | 3.38 | 3.38 | 0.45% | 302,666 |
| Nov 4, 2025 | 3.37 | 3.38 | 3.34 | 3.36 | 3.36 | -0.41% | 387,107 |
| Nov 3, 2025 | 3.39 | 3.43 | 3.37 | 3.38 | 3.38 | -0.30% | 263,262 |
| Oct 31, 2025 | 3.42 | 3.44 | 3.38 | 3.39 | 3.39 | -0.79% | 372,707 |
| Oct 30, 2025 | 3.37 | 3.41 | 3.35 | 3.41 | 3.41 | 1.67% | 220,312 |
| Oct 29, 2025 | 3.37 | 3.39 | 3.33 | 3.36 | 3.36 | -1.73% | 350,816 |
| Oct 28, 2025 | 3.41 | 3.44 | 3.38 | 3.42 | 3.37 | 0.29% | 378,695 |
| Oct 27, 2025 | 3.44 | 3.44 | 3.39 | 3.41 | 3.36 | -0.84% | 427,195 |
| Oct 24, 2025 | 3.46 | 3.50 | 3.43 | 3.44 | 3.39 | -0.20% | 495,463 |
| Oct 23, 2025 | 3.31 | 3.45 | 3.31 | 3.44 | 3.40 | 7.03% | 1,862,445 |
| Oct 22, 2025 | 3.28 | 3.30 | 3.22 | 3.22 | 3.17 | -2.01% | 321,814 |
| Oct 21, 2025 | 3.28 | 3.30 | 3.24 | 3.28 | 3.24 | 0.15% | 225,147 |
| Oct 20, 2025 | 3.29 | 3.31 | 3.27 | 3.28 | 3.23 | -0.55% | 166,578 |
| Oct 17, 2025 | 3.29 | 3.31 | 3.25 | 3.30 | 3.25 | 0.03% | 157,029 |
| Oct 16, 2025 | 3.30 | 3.31 | 3.25 | 3.30 | 3.25 | 0.21% | 275,084 |
| Oct 15, 2025 | 3.25 | 3.32 | 3.25 | 3.29 | 3.24 | 1.26% | 392,310 |
| Oct 14, 2025 | 3.21 | 3.27 | 3.21 | 3.25 | 3.20 | 1.15% | 216,121 |
| Oct 13, 2025 | 3.25 | 3.27 | 3.20 | 3.21 | 3.17 | -1.17% | 185,772 |
| Oct 10, 2025 | 3.21 | 3.26 | 3.21 | 3.25 | 3.20 | 1.12% | 260,138 |
| Oct 9, 2025 | 3.22 | 3.24 | 3.21 | 3.21 | 3.17 | -0.34% | 124,514 |
| Oct 8, 2025 | 3.20 | 3.23 | 3.20 | 3.22 | 3.18 | 0.34% | 180,984 |
| Oct 7, 2025 | 3.23 | 3.24 | 3.21 | 3.21 | 3.17 | -0.62% | 163,885 |
| Oct 6, 2025 | 3.22 | 3.26 | 3.22 | 3.23 | 3.19 | 0.37% | 133,815 |
| Oct 3, 2025 | 3.23 | 3.25 | 3.22 | 3.22 | 3.18 | -0.09% | 205,473 |
| Oct 2, 2025 | 3.25 | 3.28 | 3.22 | 3.22 | 3.18 | -0.86% | 175,593 |
| Oct 1, 2025 | 3.24 | 3.27 | 3.24 | 3.25 | 3.21 | 0.28% | 156,821 |
| Sep 30, 2025 | 3.21 | 3.25 | 3.20 | 3.24 | 3.20 | 1.00% | 182,379 |
| Sep 29, 2025 | 3.23 | 3.25 | 3.21 | 3.21 | 3.17 | -0.50% | 203,852 |
| Sep 26, 2025 | 3.21 | 3.23 | 3.20 | 3.23 | 3.18 | 0.97% | 247,021 |
| Sep 25, 2025 | 3.20 | 3.21 | 3.19 | 3.20 | 3.15 | 0.25% | 203,529 |
| Sep 24, 2025 | 3.18 | 3.21 | 3.17 | 3.19 | 3.14 | 0.19% | 206,593 |
| Sep 23, 2025 | 3.20 | 3.21 | 3.18 | 3.18 | 3.14 | -0.44% | 218,828 |
| Sep 22, 2025 | 3.25 | 3.25 | 3.20 | 3.20 | 3.15 | -1.69% | 280,664 |
| Sep 19, 2025 | 3.26 | 3.29 | 3.25 | 3.25 | 3.21 | -0.76% | 183,493 |
| Sep 18, 2025 | 3.30 | 3.31 | 3.26 | 3.28 | 3.23 | -0.58% | 180,159 |
| Sep 17, 2025 | 3.27 | 3.31 | 3.27 | 3.29 | 3.25 | 0.92% | 216,854 |
| Sep 16, 2025 | 3.30 | 3.31 | 3.26 | 3.26 | 3.22 | -0.67% | 168,418 |
| Sep 15, 2025 | 3.29 | 3.31 | 3.27 | 3.29 | 3.24 | -0.06% | 197,785 |
| Sep 12, 2025 | 3.26 | 3.29 | 3.24 | 3.29 | 3.24 | -0.90% | 409,211 |
| Sep 11, 2025 | 3.29 | 3.33 | 3.29 | 3.32 | 3.27 | 0.91% | 257,681 |
| Sep 10, 2025 | 3.30 | 3.31 | 3.28 | 3.29 | 3.24 | -0.12% | 404,682 |
| Sep 9, 2025 | 3.24 | 3.29 | 3.24 | 3.29 | 3.25 | 1.82% | 320,308 |
| Sep 8, 2025 | 3.26 | 3.26 | 3.22 | 3.23 | 3.19 | -0.74% | 372,412 |
| Sep 5, 2025 | 3.24 | 3.27 | 3.23 | 3.26 | 3.21 | 0.74% | 267,921 |
| Sep 4, 2025 | 3.19 | 3.25 | 3.18 | 3.23 | 3.19 | 1.32% | 395,763 |
| Sep 3, 2025 | 3.20 | 3.21 | 3.16 | 3.19 | 3.15 | -0.34% | 226,910 |
| Sep 2, 2025 | 3.23 | 3.23 | 3.19 | 3.20 | 3.16 | -0.71% | 130,708 |
| Sep 1, 2025 | 3.19 | 3.23 | 3.19 | 3.23 | 3.18 | 1.19% | 357,680 |
| Aug 29, 2025 | 3.17 | 3.19 | 3.17 | 3.19 | 3.14 | 0.57% | 149,810 |
| Aug 28, 2025 | 3.20 | 3.20 | 3.16 | 3.17 | 3.13 | -0.88% | 277,340 |
| Aug 27, 2025 | 3.18 | 3.20 | 3.17 | 3.20 | 3.15 | 0.76% | 262,345 |
| Aug 26, 2025 | 3.20 | 3.20 | 3.17 | 3.17 | 3.13 | -0.66% | 220,801 |
| Aug 25, 2025 | 3.22 | 3.22 | 3.19 | 3.19 | 3.15 | -0.87% | 172,656 |
| Aug 22, 2025 | 3.21 | 3.23 | 3.21 | 3.22 | 3.18 | 0.34% | 275,404 |
| Aug 21, 2025 | 3.20 | 3.22 | 3.18 | 3.21 | 3.17 | 0.12% | 143,607 |
| Aug 20, 2025 | 3.17 | 3.21 | 3.17 | 3.21 | 3.16 | 1.46% | 315,176 |
| Aug 19, 2025 | 3.19 | 3.20 | 3.16 | 3.16 | 3.12 | -0.50% | 480,385 |
| Aug 18, 2025 | 3.16 | 3.19 | 3.16 | 3.18 | 3.13 | 0.63% | 280,920 |
| Aug 15, 2025 | 3.14 | 3.16 | 3.13 | 3.16 | 3.11 | 0.45% | 196,221 |
| Aug 14, 2025 | 3.09 | 3.14 | 3.07 | 3.14 | 3.10 | 1.75% | 304,609 |
| Aug 13, 2025 | 3.09 | 3.11 | 3.08 | 3.09 | 3.05 | 0.16% | 171,556 |
| Aug 12, 2025 | 3.09 | 3.10 | 3.08 | 3.08 | 3.04 | 0.06% | 179,847 |
| Aug 11, 2025 | 3.10 | 3.11 | 3.07 | 3.08 | 3.04 | -0.36% | 204,921 |
| Aug 8, 2025 | 3.10 | 3.13 | 3.09 | 3.09 | 3.05 | -0.26% | 178,701 |
| Aug 7, 2025 | 3.16 | 3.16 | 3.10 | 3.10 | 3.06 | -1.87% | 856,161 |
| Aug 6, 2025 | 3.14 | 3.17 | 3.13 | 3.16 | 3.12 | 0.54% | 365,113 |
| Aug 5, 2025 | 3.15 | 3.16 | 3.14 | 3.14 | 3.10 | -0.03% | 207,110 |
| Aug 4, 2025 | 3.11 | 3.15 | 3.11 | 3.14 | 3.10 | 1.00% | 259,535 |
| Aug 1, 2025 | 3.08 | 3.11 | 3.08 | 3.11 | 3.07 | 0.61% | 376,288 |
| Jul 31, 2025 | 3.10 | 3.12 | 3.08 | 3.09 | 3.05 | -0.13% | 227,714 |
| Jul 30, 2025 | 3.08 | 3.11 | 3.08 | 3.10 | 3.06 | -1.59% | 369,802 |
| Jul 29, 2025 | 3.12 | 3.15 | 3.10 | 3.15 | 3.06 | 0.99% | 282,039 |
| Jul 28, 2025 | 3.18 | 3.20 | 3.11 | 3.12 | 3.03 | -1.92% | 422,894 |
| Jul 25, 2025 | 3.19 | 3.19 | 3.17 | 3.18 | 3.09 | -0.25% | 305,550 |
| Jul 24, 2025 | 3.20 | 3.23 | 3.18 | 3.19 | 3.10 | -0.31% | 504,789 |
| Jul 23, 2025 | 3.20 | 3.22 | 3.19 | 3.20 | 3.11 | -0.13% | 479,235 |
| Jul 22, 2025 | 3.15 | 3.20 | 3.15 | 3.20 | 3.11 | 1.91% | 539,102 |
| Jul 21, 2025 | 3.11 | 3.14 | 3.08 | 3.14 | 3.05 | 1.09% | 375,851 |