Telia Company AB (publ) (STO:TELIA)
Sweden
· Delayed Price · Currency is SEK 38.44
+0.06 (0.16%)
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 | 38.35 | 38.47 | 38.25 | 38.46 | - | 0.21% | 1,472,475 |
| Dec 4, 2025 | 37.98 | 38.45 | 37.75 | 38.38 | 38.38 | 1.19% | 5,991,567 |
| Dec 3, 2025 | 38.00 | 38.23 | 37.74 | 37.93 | 37.93 | -0.26% | 5,080,175 |
| Dec 2, 2025 | 37.88 | 38.08 | 37.66 | 38.03 | 38.03 | 0.40% | 4,806,779 |
| Dec 1, 2025 | 37.99 | 38.01 | 37.75 | 37.88 | 37.88 | -0.05% | 4,776,025 |
| Nov 28, 2025 | 38.58 | 38.71 | 37.90 | 37.90 | 37.90 | 0.16% | 11,209,960 |
| Nov 27, 2025 | 37.80 | 37.91 | 37.68 | 37.84 | 37.84 | 0.32% | 2,058,311 |
| Nov 26, 2025 | 37.77 | 37.91 | 37.54 | 37.72 | 37.72 | -0.08% | 4,198,844 |
| Nov 25, 2025 | 37.13 | 38.07 | 37.12 | 37.75 | 37.75 | 1.59% | 6,623,126 |
| Nov 24, 2025 | 37.10 | 37.18 | 36.87 | 37.16 | 37.16 | -0.05% | 17,556,270 |
| Nov 21, 2025 | 36.56 | 37.22 | 36.19 | 37.18 | 37.18 | 1.70% | 6,104,452 |
| Nov 20, 2025 | 36.59 | 36.67 | 36.40 | 36.56 | 36.56 | 0.05% | 4,913,910 |
| Nov 19, 2025 | 36.78 | 36.92 | 36.42 | 36.54 | 36.54 | -0.60% | 6,169,871 |
| Nov 18, 2025 | 37.03 | 37.03 | 36.53 | 36.76 | 36.76 | -1.13% | 5,718,407 |
| Nov 17, 2025 | 37.07 | 37.19 | 36.70 | 37.18 | 37.18 | 0.30% | 4,244,578 |
| Nov 14, 2025 | 37.60 | 37.65 | 36.71 | 37.07 | 37.07 | -1.41% | 6,804,192 |
| Nov 13, 2025 | 38.11 | 38.28 | 37.60 | 37.60 | 37.60 | -1.39% | 4,965,978 |
| Nov 12, 2025 | 37.87 | 38.18 | 37.75 | 38.13 | 38.13 | 1.01% | 5,344,177 |
| Nov 11, 2025 | 37.81 | 37.93 | 37.55 | 37.75 | 37.75 | -0.05% | 5,788,137 |
| Nov 10, 2025 | 37.73 | 37.99 | 37.67 | 37.77 | 37.77 | -0.87% | 5,305,612 |
| Nov 7, 2025 | 37.65 | 38.24 | 37.58 | 38.10 | 38.10 | 1.44% | 7,081,128 |
| Nov 6, 2025 | 37.30 | 37.56 | 37.18 | 37.56 | 37.56 | 0.91% | 6,948,718 |
| Nov 5, 2025 | 37.10 | 37.25 | 36.93 | 37.22 | 37.22 | 0.43% | 5,876,268 |
| Nov 4, 2025 | 36.75 | 37.17 | 36.53 | 37.06 | 37.06 | 0.22% | 8,128,496 |
| Nov 3, 2025 | 37.00 | 37.57 | 36.81 | 36.98 | 36.98 | -0.80% | 8,583,384 |
| Oct 31, 2025 | 37.36 | 37.55 | 37.14 | 37.28 | 37.28 | -0.21% | 5,012,667 |
| Oct 30, 2025 | 36.71 | 37.36 | 36.66 | 37.36 | 37.36 | 1.77% | 10,805,050 |
| Oct 29, 2025 | 36.73 | 36.92 | 36.32 | 36.71 | 36.71 | -1.66% | 6,206,387 |
| Oct 28, 2025 | 37.40 | 37.50 | 36.90 | 37.33 | 36.83 | -0.05% | 8,384,245 |
| Oct 27, 2025 | 37.57 | 37.60 | 36.99 | 37.35 | 36.85 | -0.69% | 7,079,890 |
| Oct 24, 2025 | 37.80 | 38.09 | 37.38 | 37.61 | 37.11 | 0.08% | 7,736,970 |
| Oct 23, 2025 | 36.27 | 37.63 | 36.21 | 37.58 | 37.08 | 7.16% | 18,248,870 |
| Oct 22, 2025 | 35.86 | 36.04 | 35.07 | 35.07 | 34.60 | -2.31% | 9,632,982 |
| Oct 21, 2025 | 35.90 | 36.10 | 35.53 | 35.90 | 35.42 | -0.08% | 6,170,955 |
| Oct 20, 2025 | 36.25 | 36.40 | 35.91 | 35.93 | 35.45 | -0.99% | 6,112,567 |
| Oct 17, 2025 | 36.32 | 36.45 | 35.92 | 36.29 | 35.80 | 0.30% | 6,949,868 |
| Oct 16, 2025 | 36.39 | 36.49 | 35.82 | 36.18 | 35.70 | -0.28% | 6,423,802 |
| Oct 15, 2025 | 36.09 | 36.58 | 36.09 | 36.28 | 35.79 | 0.72% | 7,401,823 |
| Oct 14, 2025 | 35.41 | 36.08 | 35.40 | 36.02 | 35.54 | 2.01% | 7,591,895 |
| Oct 13, 2025 | 35.97 | 36.06 | 35.27 | 35.31 | 34.84 | -1.83% | 6,820,248 |
| Oct 10, 2025 | 35.50 | 35.98 | 35.49 | 35.97 | 35.49 | 1.32% | 5,544,180 |
| Oct 9, 2025 | 35.35 | 35.60 | 35.35 | 35.50 | 35.02 | 0.60% | 4,255,154 |
| Oct 8, 2025 | 35.24 | 35.41 | 35.12 | 35.29 | 34.82 | 0.17% | 3,990,743 |
| Oct 7, 2025 | 35.51 | 35.56 | 35.14 | 35.23 | 34.76 | -0.70% | 4,894,214 |
| Oct 6, 2025 | 35.44 | 35.78 | 35.37 | 35.48 | 35.00 | 0.11% | 5,596,512 |
| Oct 3, 2025 | 35.59 | 35.78 | 35.42 | 35.44 | 34.97 | -0.17% | 4,419,140 |
| Oct 2, 2025 | 35.77 | 36.01 | 35.50 | 35.50 | 35.02 | -0.81% | 5,198,735 |
| Oct 1, 2025 | 35.89 | 36.08 | 35.79 | 35.79 | 35.31 | -0.28% | 6,076,348 |
| Sep 30, 2025 | 35.44 | 35.90 | 35.36 | 35.89 | 35.41 | 1.27% | 7,142,782 |
| Sep 29, 2025 | 35.48 | 35.73 | 35.38 | 35.44 | 34.97 | -0.45% | 6,067,079 |
| Sep 26, 2025 | 35.47 | 35.69 | 35.28 | 35.60 | 35.12 | 0.65% | 3,383,654 |
| Sep 25, 2025 | 35.30 | 35.57 | 35.18 | 35.37 | 34.90 | 0.28% | 5,320,929 |
| Sep 24, 2025 | 35.20 | 35.47 | 34.97 | 35.27 | 34.80 | 0.69% | 8,890,656 |
| Sep 23, 2025 | 35.33 | 35.37 | 35.00 | 35.03 | 34.56 | -0.54% | 6,308,095 |
| Sep 22, 2025 | 35.85 | 35.89 | 35.22 | 35.22 | 34.75 | -2.03% | 8,493,413 |
| Sep 19, 2025 | 35.93 | 36.34 | 35.80 | 35.95 | 35.47 | -0.44% | 12,107,850 |
| Sep 18, 2025 | 36.25 | 36.42 | 35.94 | 36.11 | 35.63 | -0.17% | 5,157,036 |
| Sep 17, 2025 | 35.75 | 36.26 | 35.75 | 36.17 | 35.69 | 1.29% | 6,792,433 |
| Sep 16, 2025 | 36.02 | 36.19 | 35.71 | 35.71 | 35.23 | -0.47% | 5,365,858 |
| Sep 15, 2025 | 36.02 | 36.18 | 35.77 | 35.88 | 35.40 | -0.36% | 4,351,006 |
| Sep 12, 2025 | 35.68 | 36.03 | 35.40 | 36.01 | 35.53 | -0.72% | 8,734,116 |
| Sep 11, 2025 | 36.05 | 36.45 | 36.05 | 36.27 | 35.78 | 0.75% | 5,032,307 |
| Sep 10, 2025 | 36.27 | 36.32 | 35.91 | 36.00 | 35.52 | -0.61% | 6,438,950 |
| Sep 9, 2025 | 35.74 | 36.24 | 35.71 | 36.22 | 35.73 | 1.83% | 7,199,664 |
| Sep 8, 2025 | 35.78 | 35.84 | 35.47 | 35.57 | 35.09 | -0.64% | 6,336,756 |
| Sep 5, 2025 | 35.70 | 35.90 | 35.56 | 35.80 | 35.32 | 0.28% | 4,469,580 |
| Sep 4, 2025 | 35.12 | 35.91 | 35.04 | 35.70 | 35.22 | 1.65% | 6,768,004 |
| Sep 3, 2025 | 35.25 | 35.31 | 34.78 | 35.12 | 34.65 | -0.54% | 6,277,756 |
| Sep 2, 2025 | 35.44 | 35.50 | 35.17 | 35.31 | 34.84 | -0.59% | 6,135,903 |
| Sep 1, 2025 | 35.39 | 35.52 | 35.27 | 35.52 | 35.04 | 0.62% | 4,278,427 |
| Aug 29, 2025 | 35.05 | 35.33 | 35.02 | 35.30 | 34.83 | 0.48% | 5,679,562 |
| Aug 28, 2025 | 35.65 | 35.65 | 34.96 | 35.13 | 34.66 | -1.13% | 4,169,805 |
| Aug 27, 2025 | 35.42 | 35.53 | 35.26 | 35.53 | 35.05 | 0.31% | 3,215,656 |
| Aug 26, 2025 | 35.60 | 35.64 | 35.37 | 35.42 | 34.95 | -0.73% | 9,365,689 |
| Aug 25, 2025 | 35.86 | 35.86 | 35.49 | 35.68 | 35.20 | -0.56% | 4,045,337 |
| Aug 22, 2025 | 35.91 | 36.09 | 35.80 | 35.88 | 35.40 | -0.08% | 4,448,070 |
| Aug 21, 2025 | 35.76 | 35.92 | 35.49 | 35.91 | 35.43 | 0.34% | 3,411,384 |
| Aug 20, 2025 | 35.45 | 35.87 | 35.42 | 35.79 | 35.31 | 1.27% | 5,279,642 |
| Aug 19, 2025 | 35.62 | 35.62 | 35.34 | 35.34 | 34.87 | -0.45% | 5,183,919 |
| Aug 18, 2025 | 35.40 | 35.59 | 35.30 | 35.50 | 35.02 | 0.45% | 3,024,465 |
| Aug 15, 2025 | 35.19 | 35.34 | 34.90 | 35.34 | 34.87 | 0.71% | 3,589,683 |
| Aug 14, 2025 | 34.47 | 35.13 | 34.28 | 35.09 | 34.62 | 1.77% | 6,666,307 |
| Aug 13, 2025 | 34.47 | 34.65 | 34.35 | 34.48 | 34.02 | -0.06% | 4,233,465 |
| Aug 12, 2025 | 34.60 | 34.75 | 34.38 | 34.50 | 34.04 | -0.09% | 4,634,137 |
| Aug 11, 2025 | 34.60 | 34.66 | 34.33 | 34.53 | 34.07 | -0.03% | 3,252,069 |
| Aug 8, 2025 | 34.67 | 35.00 | 34.50 | 34.54 | 34.08 | -0.20% | 4,473,548 |
| Aug 7, 2025 | 35.31 | 35.40 | 34.61 | 34.61 | 34.15 | -2.29% | 7,219,030 |
| Aug 6, 2025 | 35.17 | 35.51 | 35.02 | 35.42 | 34.95 | 0.65% | 5,476,686 |
| Aug 5, 2025 | 35.25 | 35.31 | 35.09 | 35.19 | 34.72 | -0.06% | 4,474,963 |
| Aug 4, 2025 | 34.90 | 35.25 | 34.89 | 35.21 | 34.74 | 1.18% | 5,515,262 |
| Aug 1, 2025 | 34.50 | 34.81 | 34.48 | 34.80 | 34.33 | 0.55% | 8,745,427 |
| Jul 31, 2025 | 34.65 | 34.75 | 34.40 | 34.61 | 34.15 | -0.12% | 6,856,340 |
| Jul 30, 2025 | 34.40 | 34.73 | 34.34 | 34.65 | 34.19 | -1.23% | 6,952,696 |
| Jul 29, 2025 | 34.67 | 35.35 | 34.50 | 35.08 | 34.12 | 0.92% | 6,358,105 |
| Jul 28, 2025 | 35.72 | 35.75 | 34.62 | 34.76 | 33.81 | -2.14% | 9,404,581 |
| Jul 25, 2025 | 35.72 | 35.78 | 35.36 | 35.52 | 34.54 | -0.50% | 5,825,520 |
| Jul 24, 2025 | 35.90 | 36.14 | 35.68 | 35.70 | 34.72 | - | 7,242,103 |
| Jul 23, 2025 | 35.94 | 35.99 | 35.62 | 35.70 | 34.72 | -0.25% | 6,894,277 |
| Jul 22, 2025 | 35.30 | 35.81 | 35.30 | 35.79 | 34.81 | 1.88% | 8,675,611 |
| Jul 21, 2025 | 34.96 | 35.16 | 34.62 | 35.13 | 34.17 | 0.49% | 7,094,156 |