Telia Company AB (publ) (HEL:TELIA1)
Finland
· Delayed Price · Currency is EUR 4.309
-0.035 (-0.81%)
Mar 9, 2026, 6:29 PM EET
Telia Company AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.26 | 4.33 | 4.26 | 4.31 | 4.31 | -0.81% | 466,722 |
| Mar 6, 2026 | 4.32 | 4.34 | 4.26 | 4.34 | 4.34 | 0.60% | 397,596 |
| Mar 5, 2026 | 4.28 | 4.37 | 4.28 | 4.32 | 4.32 | 0.47% | 404,597 |
| Mar 4, 2026 | 4.21 | 4.33 | 4.21 | 4.30 | 4.30 | 2.31% | 326,047 |
| Mar 3, 2026 | 4.24 | 4.27 | 4.15 | 4.20 | 4.20 | -1.87% | 782,854 |
| Mar 2, 2026 | 4.29 | 4.34 | 4.27 | 4.28 | 4.28 | -1.27% | 302,302 |
| Feb 27, 2026 | 4.27 | 4.35 | 4.25 | 4.34 | 4.34 | 1.33% | 385,653 |
| Feb 26, 2026 | 4.32 | 4.35 | 4.28 | 4.28 | 4.28 | -1.41% | 213,803 |
| Feb 25, 2026 | 4.31 | 4.36 | 4.30 | 4.34 | 4.34 | 0.67% | 333,304 |
| Feb 24, 2026 | 4.26 | 4.33 | 4.26 | 4.31 | 4.31 | 1.05% | 521,490 |
| Feb 23, 2026 | 4.20 | 4.28 | 4.20 | 4.27 | 4.27 | 1.50% | 565,019 |
| Feb 20, 2026 | 4.19 | 4.22 | 4.17 | 4.20 | 4.20 | 0.38% | 275,761 |
| Feb 19, 2026 | 4.17 | 4.20 | 4.15 | 4.19 | 4.19 | 0.46% | 300,331 |
| Feb 18, 2026 | 4.20 | 4.25 | 4.17 | 4.17 | 4.17 | -0.60% | 284,339 |
| Feb 17, 2026 | 4.18 | 4.23 | 4.18 | 4.19 | 4.19 | 0.31% | 268,081 |
| Feb 16, 2026 | 4.17 | 4.20 | 4.15 | 4.18 | 4.18 | 0.50% | 246,111 |
| Feb 13, 2026 | 4.18 | 4.22 | 4.16 | 4.16 | 4.16 | -0.48% | 431,868 |
| Feb 12, 2026 | 4.16 | 4.20 | 4.09 | 4.18 | 4.18 | 0.51% | 288,628 |
| Feb 11, 2026 | 4.08 | 4.19 | 4.07 | 4.16 | 4.16 | 2.29% | 528,967 |
| Feb 10, 2026 | 4.09 | 4.11 | 4.06 | 4.07 | 4.07 | -0.85% | 192,614 |
| Feb 9, 2026 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | 1.59% | 486,132 |
| Feb 6, 2026 | 4.02 | 4.06 | 4.02 | 4.04 | 4.04 | -0.20% | 246,557 |
| Feb 5, 2026 | 4.02 | 4.05 | 3.99 | 4.04 | 4.04 | -0.66% | 364,007 |
| Feb 4, 2026 | 4.03 | 4.12 | 4.03 | 4.07 | 4.02 | 0.77% | 826,387 |
| Feb 3, 2026 | 3.89 | 4.04 | 3.89 | 4.04 | 3.99 | 3.72% | 1,066,909 |
| Feb 2, 2026 | 3.87 | 3.92 | 3.87 | 3.90 | 3.85 | 1.25% | 460,341 |
| Jan 30, 2026 | 3.79 | 3.87 | 3.79 | 3.85 | 3.80 | 1.85% | 534,289 |
| Jan 29, 2026 | 3.79 | 3.84 | 3.62 | 3.78 | 3.73 | -2.10% | 906,921 |
| Jan 28, 2026 | 3.88 | 3.88 | 3.80 | 3.86 | 3.81 | -0.44% | 619,055 |
| Jan 27, 2026 | 3.85 | 3.89 | 3.81 | 3.88 | 3.83 | 0.75% | 310,122 |
| Jan 26, 2026 | 3.81 | 3.87 | 3.81 | 3.85 | 3.80 | 1.24% | 354,240 |
| Jan 23, 2026 | 3.80 | 3.81 | 3.78 | 3.80 | 3.76 | 0.40% | 218,778 |
| Jan 22, 2026 | 3.73 | 3.82 | 3.73 | 3.78 | 3.74 | 2.55% | 438,508 |
| Jan 21, 2026 | 3.68 | 3.73 | 3.68 | 3.69 | 3.65 | - | 379,863 |
| Jan 20, 2026 | 3.71 | 3.72 | 3.67 | 3.69 | 3.65 | -0.08% | 292,794 |
| Jan 19, 2026 | 3.63 | 3.71 | 3.62 | 3.69 | 3.65 | 1.34% | 418,019 |
| Jan 16, 2026 | 3.65 | 3.67 | 3.63 | 3.64 | 3.60 | -0.63% | 230,623 |
| Jan 15, 2026 | 3.68 | 3.68 | 3.64 | 3.67 | 3.62 | -0.54% | 579,173 |
| Jan 14, 2026 | 3.64 | 3.71 | 3.64 | 3.69 | 3.64 | 2.64% | 643,545 |
| Jan 13, 2026 | 3.63 | 3.63 | 3.59 | 3.59 | 3.55 | -2.13% | 428,132 |
| Jan 12, 2026 | 3.64 | 3.69 | 3.63 | 3.67 | 3.63 | 0.82% | 249,289 |
| Jan 9, 2026 | 3.68 | 3.68 | 3.61 | 3.64 | 3.60 | -1.03% | 439,089 |
| Jan 8, 2026 | 3.66 | 3.70 | 3.64 | 3.68 | 3.64 | 0.46% | 245,499 |
| Jan 7, 2026 | 3.63 | 3.69 | 3.63 | 3.66 | 3.62 | 0.94% | 337,767 |
| Jan 5, 2026 | 3.66 | 3.66 | 3.60 | 3.63 | 3.59 | -1.09% | 246,826 |
| Jan 2, 2026 | 3.65 | 3.70 | 3.65 | 3.67 | 3.62 | 0.49% | 532,243 |
| Dec 30, 2025 | 3.62 | 3.66 | 3.62 | 3.65 | 3.61 | 0.66% | 262,109 |
| Dec 29, 2025 | 3.59 | 3.63 | 3.58 | 3.63 | 3.58 | 0.78% | 426,395 |
| Dec 23, 2025 | 3.55 | 3.61 | 3.55 | 3.60 | 3.56 | 1.47% | 391,393 |
| Dec 22, 2025 | 3.55 | 3.55 | 3.51 | 3.55 | 3.50 | -0.23% | 172,163 |
| Dec 19, 2025 | 3.54 | 3.56 | 3.53 | 3.55 | 3.51 | 0.23% | 261,634 |
| Dec 18, 2025 | 3.53 | 3.56 | 3.53 | 3.55 | 3.50 | 0.68% | 316,832 |
| Dec 17, 2025 | 3.47 | 3.53 | 3.47 | 3.52 | 3.48 | 1.44% | 253,116 |
| Dec 16, 2025 | 3.48 | 3.49 | 3.47 | 3.47 | 3.43 | -0.37% | 137,666 |
| Dec 15, 2025 | 3.44 | 3.50 | 3.44 | 3.48 | 3.44 | 1.22% | 439,480 |
| Dec 12, 2025 | 3.47 | 3.47 | 3.44 | 3.44 | 3.40 | -0.69% | 157,173 |
| Dec 11, 2025 | 3.45 | 3.47 | 3.45 | 3.47 | 3.43 | 0.32% | 165,603 |
| Dec 10, 2025 | 3.47 | 3.47 | 3.44 | 3.46 | 3.42 | -0.55% | 218,872 |
| Dec 9, 2025 | 3.46 | 3.51 | 3.46 | 3.47 | 3.43 | 0.20% | 280,463 |
| Dec 8, 2025 | 3.50 | 3.51 | 3.45 | 3.47 | 3.43 | -1.08% | 189,792 |
| Dec 5, 2025 | 3.50 | 3.51 | 3.49 | 3.51 | 3.46 | 0.26% | 610,730 |
| Dec 4, 2025 | 3.47 | 3.51 | 3.45 | 3.50 | 3.46 | 0.81% | 347,362 |
| Dec 3, 2025 | 3.46 | 3.49 | 3.45 | 3.47 | 3.43 | 0.17% | 165,894 |
| Dec 2, 2025 | 3.44 | 3.47 | 3.43 | 3.46 | 3.42 | 0.55% | 84,977 |
| Dec 1, 2025 | 3.47 | 3.47 | 3.44 | 3.44 | 3.40 | -0.81% | 135,522 |
| Nov 28, 2025 | 3.48 | 3.51 | 3.45 | 3.47 | 3.43 | 1.05% | 413,541 |
| Nov 27, 2025 | 3.43 | 3.45 | 3.42 | 3.44 | 3.40 | 0.35% | 166,671 |
| Nov 26, 2025 | 3.40 | 3.44 | 3.40 | 3.42 | 3.38 | 0.09% | 149,959 |
| Nov 25, 2025 | 3.36 | 3.44 | 3.36 | 3.42 | 3.38 | 1.66% | 303,698 |
| Nov 24, 2025 | 3.37 | 3.38 | 3.35 | 3.36 | 3.33 | -0.24% | 158,698 |
| Nov 21, 2025 | 3.32 | 3.38 | 3.28 | 3.37 | 3.33 | 1.60% | 235,088 |
| Nov 20, 2025 | 3.33 | 3.33 | 3.31 | 3.32 | 3.28 | 0.09% | 193,910 |
| Nov 19, 2025 | 3.34 | 3.36 | 3.31 | 3.32 | 3.28 | -0.78% | 219,806 |
| Nov 18, 2025 | 3.37 | 3.37 | 3.32 | 3.34 | 3.30 | -1.15% | 209,303 |
| Nov 17, 2025 | 3.38 | 3.39 | 3.35 | 3.38 | 3.34 | 0.15% | 188,393 |
| Nov 14, 2025 | 3.43 | 3.43 | 3.34 | 3.38 | 3.34 | -1.95% | 212,329 |
| Nov 13, 2025 | 3.49 | 3.50 | 3.44 | 3.44 | 3.40 | -0.95% | 311,934 |
| Nov 12, 2025 | 3.45 | 3.48 | 3.45 | 3.48 | 3.44 | 0.96% | 247,796 |
| Nov 11, 2025 | 3.42 | 3.46 | 3.42 | 3.44 | 3.40 | 0.23% | 379,368 |
| Nov 10, 2025 | 3.43 | 3.45 | 3.43 | 3.44 | 3.40 | -0.41% | 251,289 |
| Nov 7, 2025 | 3.41 | 3.46 | 3.40 | 3.45 | 3.41 | 1.68% | 329,169 |
| Nov 6, 2025 | 3.39 | 3.41 | 3.38 | 3.39 | 3.35 | 0.41% | 710,482 |
| Nov 5, 2025 | 3.36 | 3.38 | 3.35 | 3.38 | 3.34 | 0.45% | 302,666 |
| Nov 4, 2025 | 3.37 | 3.38 | 3.34 | 3.36 | 3.32 | -0.41% | 387,107 |
| Nov 3, 2025 | 3.39 | 3.43 | 3.37 | 3.38 | 3.34 | -0.30% | 263,262 |
| Oct 31, 2025 | 3.42 | 3.44 | 3.38 | 3.39 | 3.35 | -0.79% | 372,707 |
| Oct 30, 2025 | 3.37 | 3.41 | 3.35 | 3.41 | 3.37 | 1.67% | 220,312 |
| Oct 29, 2025 | 3.37 | 3.39 | 3.33 | 3.36 | 3.32 | -1.73% | 350,816 |
| Oct 28, 2025 | 3.41 | 3.44 | 3.38 | 3.42 | 3.33 | 0.29% | 378,695 |
| Oct 27, 2025 | 3.44 | 3.44 | 3.39 | 3.41 | 3.32 | -0.84% | 427,195 |
| Oct 24, 2025 | 3.46 | 3.50 | 3.43 | 3.44 | 3.35 | -0.20% | 495,463 |
| Oct 23, 2025 | 3.31 | 3.45 | 3.31 | 3.44 | 3.36 | 7.03% | 1,862,445 |
| Oct 22, 2025 | 3.28 | 3.30 | 3.22 | 3.22 | 3.14 | -2.01% | 321,814 |
| Oct 21, 2025 | 3.28 | 3.30 | 3.24 | 3.28 | 3.20 | 0.15% | 225,147 |
| Oct 20, 2025 | 3.29 | 3.31 | 3.27 | 3.28 | 3.20 | -0.55% | 166,578 |
| Oct 17, 2025 | 3.29 | 3.31 | 3.25 | 3.30 | 3.21 | 0.03% | 157,029 |
| Oct 16, 2025 | 3.30 | 3.31 | 3.25 | 3.30 | 3.21 | 0.21% | 275,084 |
| Oct 15, 2025 | 3.25 | 3.32 | 3.25 | 3.29 | 3.21 | 1.26% | 392,310 |
| Oct 14, 2025 | 3.21 | 3.27 | 3.21 | 3.25 | 3.17 | 1.15% | 216,121 |
| Oct 13, 2025 | 3.25 | 3.27 | 3.20 | 3.21 | 3.13 | -1.17% | 185,772 |