Telia Company AB (publ) (STO:TELIA)
Sweden
· Delayed Price · Currency is SEK 45.96
-0.42 (-0.91%)
At close: Mar 9, 2026
Telia Company AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.95 | 46.28 | 45.39 | 45.96 | 45.96 | -0.91% | 6,995,023 |
| Mar 6, 2026 | 46.28 | 46.38 | 45.50 | 46.38 | 46.38 | 0.24% | 6,617,424 |
| Mar 5, 2026 | 45.90 | 46.69 | 45.87 | 46.27 | 46.27 | 0.72% | 5,585,555 |
| Mar 4, 2026 | 45.30 | 46.28 | 45.30 | 45.94 | 45.94 | 1.39% | 5,233,204 |
| Mar 3, 2026 | 45.74 | 45.83 | 44.62 | 45.31 | 45.31 | -1.48% | 6,441,988 |
| Mar 2, 2026 | 46.10 | 46.48 | 45.76 | 45.99 | 45.99 | -0.80% | 5,781,306 |
| Feb 27, 2026 | 45.53 | 46.39 | 45.36 | 46.36 | 46.36 | 1.29% | 11,078,760 |
| Feb 26, 2026 | 46.29 | 46.40 | 45.69 | 45.77 | 45.77 | -1.17% | 5,187,315 |
| Feb 25, 2026 | 45.94 | 46.43 | 45.82 | 46.31 | 46.31 | 0.63% | 5,222,038 |
| Feb 24, 2026 | 45.63 | 46.19 | 45.59 | 46.02 | 46.02 | 0.85% | 7,193,805 |
| Feb 23, 2026 | 45.00 | 45.71 | 44.89 | 45.63 | 45.63 | 1.56% | 6,238,070 |
| Feb 20, 2026 | 44.74 | 45.05 | 44.48 | 44.93 | 44.93 | 0.51% | 4,655,279 |
| Feb 19, 2026 | 44.37 | 44.83 | 44.31 | 44.70 | 44.70 | 0.74% | 3,336,850 |
| Feb 18, 2026 | 44.73 | 45.18 | 44.32 | 44.37 | 44.37 | -0.69% | 5,755,329 |
| Feb 17, 2026 | 44.40 | 44.86 | 44.33 | 44.68 | 44.68 | 0.77% | 5,020,971 |
| Feb 16, 2026 | 44.14 | 44.54 | 43.88 | 44.34 | 44.34 | 0.29% | 4,475,457 |
| Feb 13, 2026 | 44.41 | 44.68 | 43.96 | 44.21 | 44.21 | -0.45% | 7,723,152 |
| Feb 12, 2026 | 43.92 | 44.42 | 43.23 | 44.41 | 44.41 | 1.12% | 6,388,202 |
| Feb 11, 2026 | 43.15 | 44.36 | 43.03 | 43.92 | 43.92 | 1.86% | 8,728,228 |
| Feb 10, 2026 | 43.70 | 43.70 | 43.04 | 43.12 | 43.12 | -1.33% | 4,908,542 |
| Feb 9, 2026 | 43.10 | 43.70 | 43.01 | 43.70 | 43.70 | 1.51% | 5,952,886 |
| Feb 6, 2026 | 43.10 | 43.28 | 42.99 | 43.05 | 43.05 | -0.19% | 5,190,856 |
| Feb 5, 2026 | 42.75 | 43.17 | 42.40 | 43.13 | 43.13 | -0.44% | 6,950,775 |
| Feb 4, 2026 | 42.52 | 43.62 | 42.36 | 43.32 | 42.82 | 1.76% | 13,230,280 |
| Feb 3, 2026 | 41.67 | 42.57 | 41.54 | 42.57 | 42.08 | 3.08% | 14,454,300 |
| Feb 2, 2026 | 40.93 | 41.53 | 40.83 | 41.30 | 40.82 | 1.85% | 9,354,586 |
| Jan 30, 2026 | 39.98 | 40.86 | 39.90 | 40.55 | 40.08 | 1.43% | 11,329,230 |
| Jan 29, 2026 | 39.84 | 40.62 | 38.35 | 39.98 | 39.52 | -1.89% | 20,896,370 |
| Jan 28, 2026 | 40.91 | 41.03 | 40.20 | 40.75 | 40.28 | -0.51% | 8,037,243 |
| Jan 27, 2026 | 40.87 | 41.12 | 40.39 | 40.96 | 40.49 | 0.52% | 5,244,659 |
| Jan 26, 2026 | 40.43 | 41.10 | 40.40 | 40.75 | 40.28 | 0.99% | 6,189,542 |
| Jan 23, 2026 | 40.20 | 40.35 | 40.03 | 40.35 | 39.88 | 0.40% | 6,049,394 |
| Jan 22, 2026 | 39.71 | 40.53 | 39.59 | 40.19 | 39.73 | 2.06% | 8,689,757 |
| Jan 21, 2026 | 39.71 | 39.89 | 39.34 | 39.38 | 38.93 | -0.43% | 7,537,130 |
| Jan 20, 2026 | 39.76 | 39.82 | 39.37 | 39.55 | 39.09 | -0.33% | 4,841,717 |
| Jan 19, 2026 | 38.96 | 39.77 | 38.84 | 39.68 | 39.22 | 1.46% | 8,052,570 |
| Jan 16, 2026 | 39.27 | 39.30 | 38.93 | 39.11 | 38.66 | -0.41% | 7,380,764 |
| Jan 15, 2026 | 39.36 | 39.39 | 38.97 | 39.27 | 38.82 | -0.51% | 7,087,314 |
| Jan 14, 2026 | 38.95 | 39.68 | 38.95 | 39.47 | 39.01 | 2.55% | 9,907,040 |
| Jan 13, 2026 | 38.78 | 38.95 | 38.39 | 38.49 | 38.05 | -1.99% | 7,847,864 |
| Jan 12, 2026 | 39.02 | 39.53 | 38.88 | 39.27 | 38.82 | 0.61% | 6,406,780 |
| Jan 9, 2026 | 39.56 | 39.58 | 38.82 | 39.03 | 38.58 | -1.46% | 9,052,232 |
| Jan 8, 2026 | 39.36 | 39.83 | 39.12 | 39.61 | 39.15 | 0.76% | 5,724,574 |
| Jan 7, 2026 | 39.08 | 39.64 | 39.02 | 39.31 | 38.86 | -0.28% | 9,349,180 |
| Jan 5, 2026 | 39.55 | 39.56 | 38.78 | 39.42 | 38.97 | -0.61% | 4,412,582 |
| Jan 2, 2026 | 39.51 | 39.97 | 39.45 | 39.66 | 39.20 | 0.71% | 4,907,173 |
| Dec 30, 2025 | 39.12 | 39.60 | 39.10 | 39.38 | 38.93 | 0.33% | 6,556,970 |
| Dec 29, 2025 | 38.85 | 39.28 | 38.70 | 39.25 | 38.80 | 0.82% | 4,432,634 |
| Dec 23, 2025 | 38.65 | 39.11 | 38.65 | 38.93 | 38.48 | 0.99% | 5,082,654 |
| Dec 22, 2025 | 38.52 | 38.58 | 38.16 | 38.55 | 38.11 | -0.13% | 4,693,518 |
| Dec 19, 2025 | 38.56 | 38.76 | 38.45 | 38.60 | 38.15 | -0.10% | 8,164,111 |
| Dec 18, 2025 | 38.48 | 38.81 | 38.36 | 38.64 | 38.19 | 0.42% | 4,459,964 |
| Dec 17, 2025 | 37.92 | 38.54 | 37.92 | 38.48 | 38.04 | 1.29% | 5,339,661 |
| Dec 16, 2025 | 37.97 | 38.16 | 37.90 | 37.99 | 37.55 | 0.16% | 4,464,056 |
| Dec 15, 2025 | 37.63 | 38.21 | 37.52 | 37.93 | 37.49 | 0.99% | 5,424,239 |
| Dec 12, 2025 | 37.71 | 37.77 | 37.56 | 37.56 | 37.13 | -0.32% | 4,094,369 |
| Dec 11, 2025 | 37.50 | 37.76 | 37.35 | 37.68 | 37.25 | 0.45% | 3,994,755 |
| Dec 10, 2025 | 37.75 | 37.75 | 37.38 | 37.51 | 37.08 | -0.85% | 5,690,548 |
| Dec 9, 2025 | 37.97 | 38.19 | 37.77 | 37.83 | 37.39 | -0.50% | 4,987,620 |
| Dec 8, 2025 | 38.44 | 38.45 | 37.83 | 38.02 | 37.58 | -1.09% | 4,964,277 |
| Dec 5, 2025 | 38.35 | 38.49 | 38.25 | 38.44 | 38.00 | 0.16% | 4,987,285 |
| Dec 4, 2025 | 37.98 | 38.45 | 37.75 | 38.38 | 37.94 | 1.19% | 5,991,567 |
| Dec 3, 2025 | 38.00 | 38.23 | 37.74 | 37.93 | 37.49 | -0.26% | 5,080,175 |
| Dec 2, 2025 | 37.88 | 38.08 | 37.66 | 38.03 | 37.59 | 0.40% | 4,806,779 |
| Dec 1, 2025 | 37.99 | 38.01 | 37.75 | 37.88 | 37.44 | -0.05% | 4,776,025 |
| Nov 28, 2025 | 38.58 | 38.71 | 37.90 | 37.90 | 37.46 | 0.16% | 11,209,960 |
| Nov 27, 2025 | 37.80 | 37.91 | 37.68 | 37.84 | 37.40 | 0.32% | 2,058,311 |
| Nov 26, 2025 | 37.77 | 37.91 | 37.54 | 37.72 | 37.28 | -0.08% | 4,198,844 |
| Nov 25, 2025 | 37.13 | 38.07 | 37.12 | 37.75 | 37.31 | 1.59% | 6,623,126 |
| Nov 24, 2025 | 37.10 | 37.18 | 36.87 | 37.16 | 36.73 | -0.05% | 17,556,270 |
| Nov 21, 2025 | 36.56 | 37.22 | 36.19 | 37.18 | 36.75 | 1.70% | 6,104,452 |
| Nov 20, 2025 | 36.59 | 36.67 | 36.40 | 36.56 | 36.14 | 0.05% | 4,913,910 |
| Nov 19, 2025 | 36.78 | 36.92 | 36.42 | 36.54 | 36.12 | -0.60% | 6,169,871 |
| Nov 18, 2025 | 37.03 | 37.03 | 36.53 | 36.76 | 36.34 | -1.13% | 5,718,407 |
| Nov 17, 2025 | 37.07 | 37.19 | 36.70 | 37.18 | 36.75 | 0.30% | 4,244,578 |
| Nov 14, 2025 | 37.60 | 37.65 | 36.71 | 37.07 | 36.64 | -1.41% | 6,804,192 |
| Nov 13, 2025 | 38.11 | 38.28 | 37.60 | 37.60 | 37.17 | -1.39% | 4,965,978 |
| Nov 12, 2025 | 37.87 | 38.18 | 37.75 | 38.13 | 37.69 | 1.01% | 5,344,177 |
| Nov 11, 2025 | 37.81 | 37.93 | 37.55 | 37.75 | 37.31 | -0.05% | 5,788,137 |
| Nov 10, 2025 | 37.73 | 37.99 | 37.67 | 37.77 | 37.33 | -0.87% | 5,305,612 |
| Nov 7, 2025 | 37.65 | 38.24 | 37.58 | 38.10 | 37.66 | 1.44% | 7,081,128 |
| Nov 6, 2025 | 37.30 | 37.56 | 37.18 | 37.56 | 37.13 | 0.91% | 6,948,718 |
| Nov 5, 2025 | 37.10 | 37.25 | 36.93 | 37.22 | 36.79 | 0.43% | 5,876,268 |
| Nov 4, 2025 | 36.75 | 37.17 | 36.53 | 37.06 | 36.63 | 0.22% | 8,128,496 |
| Nov 3, 2025 | 37.00 | 37.57 | 36.81 | 36.98 | 36.55 | -0.80% | 8,583,384 |
| Oct 31, 2025 | 37.36 | 37.55 | 37.14 | 37.28 | 36.85 | -0.21% | 5,012,667 |
| Oct 30, 2025 | 36.71 | 37.36 | 36.66 | 37.36 | 36.93 | 1.77% | 10,805,050 |
| Oct 29, 2025 | 36.73 | 36.92 | 36.32 | 36.71 | 36.29 | -1.66% | 6,206,387 |
| Oct 28, 2025 | 37.40 | 37.50 | 36.90 | 37.33 | 36.40 | -0.05% | 8,384,245 |
| Oct 27, 2025 | 37.57 | 37.60 | 36.99 | 37.35 | 36.42 | -0.69% | 7,079,890 |
| Oct 24, 2025 | 37.80 | 38.09 | 37.38 | 37.61 | 36.68 | 0.08% | 7,736,970 |
| Oct 23, 2025 | 36.27 | 37.63 | 36.21 | 37.58 | 36.65 | 7.16% | 18,248,870 |
| Oct 22, 2025 | 35.86 | 36.04 | 35.07 | 35.07 | 34.20 | -2.31% | 9,632,982 |
| Oct 21, 2025 | 35.90 | 36.10 | 35.53 | 35.90 | 35.01 | -0.08% | 6,170,955 |
| Oct 20, 2025 | 36.25 | 36.40 | 35.91 | 35.93 | 35.04 | -0.99% | 6,112,567 |
| Oct 17, 2025 | 36.32 | 36.45 | 35.92 | 36.29 | 35.39 | 0.30% | 6,949,868 |
| Oct 16, 2025 | 36.39 | 36.49 | 35.82 | 36.18 | 35.28 | -0.28% | 6,423,802 |
| Oct 15, 2025 | 36.09 | 36.58 | 36.09 | 36.28 | 35.38 | 0.72% | 7,401,823 |
| Oct 14, 2025 | 35.41 | 36.08 | 35.40 | 36.02 | 35.13 | 2.01% | 7,591,895 |
| Oct 13, 2025 | 35.97 | 36.06 | 35.27 | 35.31 | 34.43 | -1.83% | 6,820,248 |