Telia Company AB (publ) (HEL:TELIA1)
Finland
· Delayed Price · Currency is EUR 4.319
-0.006 (-0.14%)
Apr 29, 2026, 1:27 PM EET
Telia Company AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.31 | 4.34 | 4.30 | 4.33 | 4.33 | 0.23% | 202,538 |
| Apr 27, 2026 | 4.44 | 4.44 | 4.32 | 4.32 | 4.32 | -2.71% | 276,508 |
| Apr 24, 2026 | 4.40 | 4.57 | 4.40 | 4.44 | 4.44 | 0.80% | 701,392 |
| Apr 23, 2026 | 4.30 | 4.40 | 4.29 | 4.40 | 4.40 | 2.35% | 380,170 |
| Apr 22, 2026 | 4.26 | 4.35 | 4.26 | 4.30 | 4.30 | 0.33% | 154,679 |
| Apr 21, 2026 | 4.33 | 4.34 | 4.28 | 4.29 | 4.29 | -1.45% | 141,951 |
| Apr 20, 2026 | 4.29 | 4.36 | 4.29 | 4.35 | 4.35 | 1.49% | 308,743 |
| Apr 17, 2026 | 4.34 | 4.35 | 4.23 | 4.28 | 4.28 | -0.67% | 308,054 |
| Apr 16, 2026 | 4.31 | 4.33 | 4.23 | 4.31 | 4.31 | -1.28% | 225,300 |
| Apr 15, 2026 | 4.43 | 4.45 | 4.37 | 4.37 | 4.37 | -0.86% | 247,256 |
| Apr 14, 2026 | 4.45 | 4.47 | 4.39 | 4.41 | 4.41 | -1.08% | 257,271 |
| Apr 13, 2026 | 4.43 | 4.48 | 4.42 | 4.46 | 4.46 | -0.25% | 338,047 |
| Apr 10, 2026 | 4.41 | 4.48 | 4.39 | 4.47 | 4.47 | 0.20% | 339,624 |
| Apr 9, 2026 | 4.46 | 4.50 | 4.46 | 4.46 | 4.41 | -0.18% | 324,229 |
| Apr 8, 2026 | 4.49 | 4.52 | 4.39 | 4.47 | 4.42 | 1.39% | 718,157 |
| Apr 7, 2026 | 4.40 | 4.46 | 4.40 | 4.40 | 4.36 | 0.23% | 375,561 |
| Apr 2, 2026 | 4.37 | 4.41 | 4.36 | 4.39 | 4.35 | 0.46% | 190,974 |
| Apr 1, 2026 | 4.43 | 4.46 | 4.36 | 4.37 | 4.33 | -0.16% | 633,177 |
| Mar 31, 2026 | 4.38 | 4.43 | 4.37 | 4.38 | 4.34 | 0.39% | 219,753 |
| Mar 30, 2026 | 4.33 | 4.38 | 4.33 | 4.36 | 4.32 | 0.76% | 209,015 |
| Mar 27, 2026 | 4.35 | 4.38 | 4.32 | 4.33 | 4.29 | -0.44% | 147,439 |
| Mar 26, 2026 | 4.32 | 4.40 | 4.32 | 4.35 | 4.30 | 0.23% | 140,733 |
| Mar 25, 2026 | 4.31 | 4.38 | 4.29 | 4.34 | 4.29 | 0.37% | 414,045 |
| Mar 24, 2026 | 4.23 | 4.33 | 4.23 | 4.32 | 4.28 | 2.34% | 176,973 |
| Mar 23, 2026 | 4.20 | 4.31 | 4.16 | 4.23 | 4.18 | -1.74% | 502,625 |
| Mar 20, 2026 | 4.36 | 4.41 | 4.30 | 4.30 | 4.25 | -1.40% | 146,800 |
| Mar 19, 2026 | 4.39 | 4.41 | 4.35 | 4.36 | 4.32 | -1.11% | 126,906 |
| Mar 18, 2026 | 4.45 | 4.48 | 4.36 | 4.41 | 4.36 | -1.32% | 547,588 |
| Mar 17, 2026 | 4.43 | 4.51 | 4.43 | 4.47 | 4.42 | 0.86% | 315,695 |
| Mar 16, 2026 | 4.36 | 4.44 | 4.36 | 4.43 | 4.38 | 1.82% | 705,490 |
| Mar 13, 2026 | 4.31 | 4.44 | 4.25 | 4.35 | 4.31 | 0.46% | 510,599 |
| Mar 12, 2026 | 4.38 | 4.39 | 4.31 | 4.33 | 4.29 | -1.16% | 243,219 |
| Mar 11, 2026 | 4.40 | 4.41 | 4.35 | 4.38 | 4.34 | -0.43% | 204,857 |
| Mar 10, 2026 | 4.34 | 4.44 | 4.34 | 4.40 | 4.36 | 2.16% | 430,564 |
| Mar 9, 2026 | 4.26 | 4.33 | 4.26 | 4.31 | 4.26 | -0.81% | 466,722 |
| Mar 6, 2026 | 4.32 | 4.34 | 4.26 | 4.34 | 4.30 | 0.60% | 397,596 |
| Mar 5, 2026 | 4.28 | 4.37 | 4.28 | 4.32 | 4.27 | 0.47% | 404,597 |
| Mar 4, 2026 | 4.21 | 4.33 | 4.21 | 4.30 | 4.25 | 2.31% | 326,047 |
| Mar 3, 2026 | 4.24 | 4.27 | 4.15 | 4.20 | 4.16 | -1.87% | 782,854 |
| Mar 2, 2026 | 4.29 | 4.34 | 4.27 | 4.28 | 4.24 | -1.27% | 302,302 |
| Feb 27, 2026 | 4.27 | 4.35 | 4.25 | 4.34 | 4.29 | 1.33% | 385,653 |
| Feb 26, 2026 | 4.32 | 4.35 | 4.28 | 4.28 | 4.23 | -1.41% | 213,803 |
| Feb 25, 2026 | 4.31 | 4.36 | 4.30 | 4.34 | 4.29 | 0.67% | 333,304 |
| Feb 24, 2026 | 4.26 | 4.33 | 4.26 | 4.31 | 4.27 | 1.05% | 521,490 |
| Feb 23, 2026 | 4.20 | 4.28 | 4.20 | 4.27 | 4.22 | 1.50% | 565,019 |
| Feb 20, 2026 | 4.19 | 4.22 | 4.17 | 4.20 | 4.16 | 0.38% | 275,761 |
| Feb 19, 2026 | 4.17 | 4.20 | 4.15 | 4.19 | 4.14 | 0.46% | 300,331 |
| Feb 18, 2026 | 4.20 | 4.25 | 4.17 | 4.17 | 4.12 | -0.60% | 284,339 |
| Feb 17, 2026 | 4.18 | 4.23 | 4.18 | 4.19 | 4.15 | 0.31% | 268,081 |
| Feb 16, 2026 | 4.17 | 4.20 | 4.15 | 4.18 | 4.14 | 0.50% | 246,111 |
| Feb 13, 2026 | 4.18 | 4.22 | 4.16 | 4.16 | 4.12 | -0.48% | 431,868 |
| Feb 12, 2026 | 4.16 | 4.20 | 4.09 | 4.18 | 4.14 | 0.51% | 288,628 |
| Feb 11, 2026 | 4.08 | 4.19 | 4.07 | 4.16 | 4.11 | 2.29% | 528,967 |
| Feb 10, 2026 | 4.09 | 4.11 | 4.06 | 4.07 | 4.02 | -0.85% | 192,614 |
| Feb 9, 2026 | 4.04 | 4.10 | 4.04 | 4.10 | 4.06 | 1.59% | 486,132 |
| Feb 6, 2026 | 4.02 | 4.06 | 4.02 | 4.04 | 3.99 | -0.20% | 246,557 |
| Feb 5, 2026 | 4.02 | 4.05 | 3.99 | 4.04 | 4.00 | -0.66% | 364,007 |
| Feb 4, 2026 | 4.03 | 4.12 | 4.03 | 4.07 | 3.98 | 0.77% | 826,387 |
| Feb 3, 2026 | 3.89 | 4.04 | 3.89 | 4.04 | 3.95 | 3.72% | 1,066,909 |
| Feb 2, 2026 | 3.87 | 3.92 | 3.87 | 3.90 | 3.81 | 1.25% | 460,341 |
| Jan 30, 2026 | 3.79 | 3.87 | 3.79 | 3.85 | 3.76 | 1.85% | 534,289 |
| Jan 29, 2026 | 3.79 | 3.84 | 3.62 | 3.78 | 3.69 | -2.10% | 906,921 |
| Jan 28, 2026 | 3.88 | 3.88 | 3.80 | 3.86 | 3.77 | -0.44% | 619,055 |
| Jan 27, 2026 | 3.85 | 3.89 | 3.81 | 3.88 | 3.79 | 0.75% | 310,122 |
| Jan 26, 2026 | 3.81 | 3.87 | 3.81 | 3.85 | 3.76 | 1.24% | 354,240 |
| Jan 23, 2026 | 3.80 | 3.81 | 3.78 | 3.80 | 3.72 | 0.40% | 218,778 |
| Jan 22, 2026 | 3.73 | 3.82 | 3.73 | 3.78 | 3.70 | 2.55% | 438,508 |
| Jan 21, 2026 | 3.68 | 3.73 | 3.68 | 3.69 | 3.61 | - | 379,863 |
| Jan 20, 2026 | 3.71 | 3.72 | 3.67 | 3.69 | 3.61 | -0.08% | 292,794 |
| Jan 19, 2026 | 3.63 | 3.71 | 3.62 | 3.69 | 3.61 | 1.34% | 418,019 |
| Jan 16, 2026 | 3.65 | 3.67 | 3.63 | 3.64 | 3.56 | -0.63% | 230,623 |
| Jan 15, 2026 | 3.68 | 3.68 | 3.64 | 3.67 | 3.59 | -0.54% | 579,173 |
| Jan 14, 2026 | 3.64 | 3.71 | 3.64 | 3.69 | 3.61 | 2.64% | 643,545 |
| Jan 13, 2026 | 3.63 | 3.63 | 3.59 | 3.59 | 3.51 | -2.13% | 428,132 |
| Jan 12, 2026 | 3.64 | 3.69 | 3.63 | 3.67 | 3.59 | 0.82% | 249,289 |
| Jan 9, 2026 | 3.68 | 3.68 | 3.61 | 3.64 | 3.56 | -1.03% | 439,089 |
| Jan 8, 2026 | 3.66 | 3.70 | 3.64 | 3.68 | 3.60 | 0.46% | 245,499 |
| Jan 7, 2026 | 3.63 | 3.69 | 3.63 | 3.66 | 3.58 | 0.94% | 337,767 |
| Jan 5, 2026 | 3.66 | 3.66 | 3.60 | 3.63 | 3.55 | -1.09% | 246,826 |
| Jan 2, 2026 | 3.65 | 3.70 | 3.65 | 3.67 | 3.59 | 0.49% | 532,243 |
| Dec 30, 2025 | 3.62 | 3.66 | 3.62 | 3.65 | 3.57 | 0.66% | 262,109 |
| Dec 29, 2025 | 3.59 | 3.63 | 3.58 | 3.63 | 3.55 | 0.78% | 426,395 |
| Dec 23, 2025 | 3.55 | 3.61 | 3.55 | 3.60 | 3.52 | 1.47% | 391,393 |
| Dec 22, 2025 | 3.55 | 3.55 | 3.51 | 3.55 | 3.47 | -0.23% | 172,163 |
| Dec 19, 2025 | 3.54 | 3.56 | 3.53 | 3.55 | 3.48 | 0.23% | 261,634 |
| Dec 18, 2025 | 3.53 | 3.56 | 3.53 | 3.55 | 3.47 | 0.68% | 316,832 |
| Dec 17, 2025 | 3.47 | 3.53 | 3.47 | 3.52 | 3.44 | 1.44% | 253,116 |
| Dec 16, 2025 | 3.48 | 3.49 | 3.47 | 3.47 | 3.39 | -0.37% | 137,666 |
| Dec 15, 2025 | 3.44 | 3.50 | 3.44 | 3.48 | 3.41 | 1.22% | 439,480 |
| Dec 12, 2025 | 3.47 | 3.47 | 3.44 | 3.44 | 3.37 | -0.69% | 157,173 |
| Dec 11, 2025 | 3.45 | 3.47 | 3.45 | 3.47 | 3.39 | 0.32% | 165,603 |
| Dec 10, 2025 | 3.47 | 3.47 | 3.44 | 3.46 | 3.38 | -0.55% | 218,872 |
| Dec 9, 2025 | 3.46 | 3.51 | 3.46 | 3.47 | 3.40 | 0.20% | 280,463 |
| Dec 8, 2025 | 3.50 | 3.51 | 3.45 | 3.47 | 3.39 | -1.08% | 189,792 |
| Dec 5, 2025 | 3.50 | 3.51 | 3.49 | 3.51 | 3.43 | 0.26% | 610,730 |
| Dec 4, 2025 | 3.47 | 3.51 | 3.45 | 3.50 | 3.42 | 0.81% | 347,362 |
| Dec 3, 2025 | 3.46 | 3.49 | 3.45 | 3.47 | 3.39 | 0.17% | 165,894 |
| Dec 2, 2025 | 3.44 | 3.47 | 3.43 | 3.46 | 3.39 | 0.55% | 84,977 |
| Dec 1, 2025 | 3.47 | 3.47 | 3.44 | 3.44 | 3.37 | -0.81% | 135,522 |
| Nov 28, 2025 | 3.48 | 3.51 | 3.45 | 3.47 | 3.39 | 1.05% | 413,541 |