Telia Company AB (publ) (STO:TELIA)
Sweden
· Delayed Price · Currency is SEK 46.79
-0.28 (-0.59%)
Apr 29, 2026, 10:50 AM CET
Telia Company AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.73 | 47.01 | 46.53 | 46.91 | - | 0.47% | 1,692,400 |
| Apr 27, 2026 | 47.97 | 48.00 | 46.69 | 46.69 | 46.69 | -2.89% | 7,550,324 |
| Apr 24, 2026 | 47.96 | 49.52 | 47.71 | 48.08 | 48.08 | 1.03% | 7,999,883 |
| Apr 23, 2026 | 46.37 | 47.59 | 46.25 | 47.59 | 47.59 | 2.26% | 9,878,532 |
| Apr 22, 2026 | 45.91 | 46.80 | 45.80 | 46.54 | 46.54 | 0.76% | 7,473,901 |
| Apr 21, 2026 | 46.60 | 46.64 | 46.06 | 46.19 | 46.19 | -1.49% | 6,832,982 |
| Apr 20, 2026 | 46.32 | 46.96 | 46.27 | 46.89 | 46.89 | 1.36% | 5,585,334 |
| Apr 17, 2026 | 46.95 | 47.07 | 45.52 | 46.26 | 46.26 | -1.01% | 10,570,670 |
| Apr 16, 2026 | 46.50 | 46.83 | 45.76 | 46.73 | 46.73 | -1.21% | 10,808,970 |
| Apr 15, 2026 | 48.03 | 48.22 | 47.30 | 47.30 | 47.30 | -1.15% | 6,750,778 |
| Apr 14, 2026 | 48.21 | 48.29 | 47.40 | 47.85 | 47.85 | -0.75% | 8,539,627 |
| Apr 13, 2026 | 48.45 | 48.61 | 48.09 | 48.21 | 48.21 | -0.82% | 6,562,617 |
| Apr 10, 2026 | 48.00 | 48.61 | 47.76 | 48.61 | 48.61 | 0.04% | 6,002,672 |
| Apr 9, 2026 | 48.75 | 48.99 | 48.44 | 48.59 | 48.08 | -0.18% | 6,933,754 |
| Apr 8, 2026 | 48.97 | 49.06 | 47.46 | 48.68 | 48.17 | 0.08% | 9,424,541 |
| Apr 7, 2026 | 48.11 | 48.89 | 48.04 | 48.64 | 48.13 | 1.59% | 7,920,279 |
| Apr 2, 2026 | 48.00 | 48.19 | 47.65 | 47.88 | 47.38 | 0.61% | 3,447,791 |
| Apr 1, 2026 | 48.30 | 48.55 | 47.52 | 47.59 | 47.09 | -1.35% | 10,648,910 |
| Mar 31, 2026 | 47.97 | 48.54 | 47.90 | 48.24 | 47.73 | 0.58% | 7,909,122 |
| Mar 30, 2026 | 47.40 | 47.99 | 47.37 | 47.96 | 47.46 | 1.18% | 6,305,721 |
| Mar 27, 2026 | 47.40 | 47.54 | 46.95 | 47.40 | 46.90 | - | 4,679,992 |
| Mar 26, 2026 | 46.80 | 47.60 | 46.80 | 47.40 | 46.90 | 0.96% | 7,109,049 |
| Mar 25, 2026 | 46.70 | 47.10 | 46.35 | 46.95 | 46.46 | 0.30% | 8,463,140 |
| Mar 24, 2026 | 45.85 | 46.81 | 45.81 | 46.81 | 46.32 | 2.41% | 6,945,430 |
| Mar 23, 2026 | 45.74 | 46.45 | 45.30 | 45.71 | 45.23 | -1.72% | 9,789,801 |
| Mar 20, 2026 | 47.05 | 47.33 | 46.50 | 46.51 | 46.02 | -0.98% | 12,358,550 |
| Mar 19, 2026 | 47.34 | 47.55 | 46.97 | 46.97 | 46.48 | -1.16% | 7,186,716 |
| Mar 18, 2026 | 47.94 | 47.99 | 46.90 | 47.52 | 47.02 | -0.88% | 7,321,989 |
| Mar 17, 2026 | 47.74 | 48.34 | 47.72 | 47.94 | 47.44 | 0.29% | 5,181,656 |
| Mar 16, 2026 | 47.06 | 47.80 | 47.06 | 47.80 | 47.30 | 1.44% | 5,979,443 |
| Mar 13, 2026 | 46.63 | 47.66 | 45.89 | 47.12 | 46.63 | 0.92% | 8,075,724 |
| Mar 12, 2026 | 46.99 | 46.99 | 46.17 | 46.69 | 46.20 | -0.36% | 7,024,039 |
| Mar 11, 2026 | 46.86 | 47.06 | 46.37 | 46.86 | 46.37 | -0.19% | 5,929,457 |
| Mar 10, 2026 | 46.15 | 47.28 | 46.13 | 46.95 | 46.46 | 2.15% | 8,399,468 |
| Mar 9, 2026 | 45.95 | 46.28 | 45.39 | 45.96 | 45.48 | -0.91% | 6,995,023 |
| Mar 6, 2026 | 46.28 | 46.38 | 45.50 | 46.38 | 45.89 | 0.24% | 6,617,424 |
| Mar 5, 2026 | 45.90 | 46.69 | 45.87 | 46.27 | 45.78 | 0.72% | 5,585,555 |
| Mar 4, 2026 | 45.30 | 46.28 | 45.30 | 45.94 | 45.46 | 1.39% | 5,293,098 |
| Mar 3, 2026 | 45.74 | 45.83 | 44.62 | 45.31 | 44.83 | -1.48% | 6,441,988 |
| Mar 2, 2026 | 46.10 | 46.48 | 45.76 | 45.99 | 45.51 | -0.80% | 5,781,306 |
| Feb 27, 2026 | 45.53 | 46.39 | 45.36 | 46.36 | 45.87 | 1.29% | 11,078,760 |
| Feb 26, 2026 | 46.29 | 46.40 | 45.69 | 45.77 | 45.29 | -1.17% | 5,187,315 |
| Feb 25, 2026 | 45.94 | 46.43 | 45.82 | 46.31 | 45.82 | 0.63% | 5,222,038 |
| Feb 24, 2026 | 45.63 | 46.19 | 45.59 | 46.02 | 45.54 | 0.85% | 7,193,805 |
| Feb 23, 2026 | 45.00 | 45.71 | 44.89 | 45.63 | 45.15 | 1.56% | 6,238,070 |
| Feb 20, 2026 | 44.74 | 45.05 | 44.48 | 44.93 | 44.46 | 0.51% | 4,655,279 |
| Feb 19, 2026 | 44.37 | 44.83 | 44.31 | 44.70 | 44.23 | 0.74% | 3,336,850 |
| Feb 18, 2026 | 44.73 | 45.18 | 44.32 | 44.37 | 43.90 | -0.69% | 5,755,329 |
| Feb 17, 2026 | 44.40 | 44.86 | 44.33 | 44.68 | 44.21 | 0.77% | 5,020,971 |
| Feb 16, 2026 | 44.14 | 44.54 | 43.88 | 44.34 | 43.87 | 0.29% | 4,475,457 |
| Feb 13, 2026 | 44.41 | 44.68 | 43.96 | 44.21 | 43.75 | -0.45% | 7,723,152 |
| Feb 12, 2026 | 43.92 | 44.42 | 43.23 | 44.41 | 43.94 | 1.12% | 6,388,202 |
| Feb 11, 2026 | 43.15 | 44.36 | 43.03 | 43.92 | 43.46 | 1.86% | 8,728,228 |
| Feb 10, 2026 | 43.70 | 43.70 | 43.04 | 43.12 | 42.67 | -1.33% | 4,908,542 |
| Feb 9, 2026 | 43.10 | 43.70 | 43.01 | 43.70 | 43.24 | 1.51% | 5,952,886 |
| Feb 6, 2026 | 43.10 | 43.28 | 42.99 | 43.05 | 42.60 | -0.19% | 5,190,856 |
| Feb 5, 2026 | 42.75 | 43.17 | 42.40 | 43.13 | 42.68 | -0.44% | 6,950,775 |
| Feb 4, 2026 | 42.52 | 43.62 | 42.36 | 43.32 | 42.37 | 1.76% | 13,230,280 |
| Feb 3, 2026 | 41.67 | 42.57 | 41.54 | 42.57 | 41.64 | 3.08% | 14,454,300 |
| Feb 2, 2026 | 40.93 | 41.53 | 40.83 | 41.30 | 40.39 | 1.85% | 9,354,586 |
| Jan 30, 2026 | 39.98 | 40.86 | 39.90 | 40.55 | 39.66 | 1.43% | 11,329,230 |
| Jan 29, 2026 | 39.84 | 40.62 | 38.35 | 39.98 | 39.10 | -1.89% | 20,896,370 |
| Jan 28, 2026 | 40.91 | 41.03 | 40.20 | 40.75 | 39.86 | -0.51% | 8,037,243 |
| Jan 27, 2026 | 40.87 | 41.12 | 40.39 | 40.96 | 40.06 | 0.52% | 5,244,659 |
| Jan 26, 2026 | 40.43 | 41.10 | 40.40 | 40.75 | 39.86 | 0.99% | 6,189,542 |
| Jan 23, 2026 | 40.20 | 40.35 | 40.03 | 40.35 | 39.47 | 0.40% | 6,049,394 |
| Jan 22, 2026 | 39.71 | 40.53 | 39.59 | 40.19 | 39.31 | 2.06% | 8,689,757 |
| Jan 21, 2026 | 39.71 | 39.89 | 39.34 | 39.38 | 38.52 | -0.43% | 7,537,130 |
| Jan 20, 2026 | 39.76 | 39.82 | 39.37 | 39.55 | 38.68 | -0.33% | 4,841,717 |
| Jan 19, 2026 | 38.96 | 39.77 | 38.84 | 39.68 | 38.81 | 1.46% | 8,052,570 |
| Jan 16, 2026 | 39.27 | 39.30 | 38.93 | 39.11 | 38.25 | -0.41% | 7,380,764 |
| Jan 15, 2026 | 39.36 | 39.39 | 38.97 | 39.27 | 38.41 | -0.51% | 7,087,314 |
| Jan 14, 2026 | 38.95 | 39.68 | 38.95 | 39.47 | 38.60 | 2.55% | 9,907,040 |
| Jan 13, 2026 | 38.78 | 38.95 | 38.39 | 38.49 | 37.65 | -1.99% | 7,847,864 |
| Jan 12, 2026 | 39.02 | 39.53 | 38.88 | 39.27 | 38.41 | 0.61% | 6,406,780 |
| Jan 9, 2026 | 39.56 | 39.58 | 38.82 | 39.03 | 38.17 | -1.46% | 9,052,232 |
| Jan 8, 2026 | 39.36 | 39.83 | 39.12 | 39.61 | 38.74 | 0.76% | 5,724,574 |
| Jan 7, 2026 | 39.08 | 39.64 | 39.02 | 39.31 | 38.45 | -0.28% | 9,349,180 |
| Jan 5, 2026 | 39.55 | 39.56 | 38.78 | 39.42 | 38.56 | -0.61% | 4,412,582 |
| Jan 2, 2026 | 39.51 | 39.97 | 39.45 | 39.66 | 38.79 | 0.71% | 4,907,173 |
| Dec 30, 2025 | 39.12 | 39.60 | 39.10 | 39.38 | 38.52 | 0.33% | 6,556,970 |
| Dec 29, 2025 | 38.85 | 39.28 | 38.70 | 39.25 | 38.39 | 0.82% | 4,432,634 |
| Dec 23, 2025 | 38.65 | 39.11 | 38.65 | 38.93 | 38.08 | 0.99% | 5,082,654 |
| Dec 22, 2025 | 38.52 | 38.58 | 38.16 | 38.55 | 37.71 | -0.13% | 4,693,518 |
| Dec 19, 2025 | 38.56 | 38.76 | 38.45 | 38.60 | 37.75 | -0.10% | 8,164,111 |
| Dec 18, 2025 | 38.48 | 38.81 | 38.36 | 38.64 | 37.79 | 0.42% | 4,459,964 |
| Dec 17, 2025 | 37.92 | 38.54 | 37.92 | 38.48 | 37.64 | 1.29% | 5,339,661 |
| Dec 16, 2025 | 37.97 | 38.16 | 37.90 | 37.99 | 37.16 | 0.16% | 4,464,056 |
| Dec 15, 2025 | 37.63 | 38.21 | 37.52 | 37.93 | 37.10 | 0.99% | 5,424,239 |
| Dec 12, 2025 | 37.71 | 37.77 | 37.56 | 37.56 | 36.74 | -0.32% | 4,094,369 |
| Dec 11, 2025 | 37.50 | 37.76 | 37.35 | 37.68 | 36.85 | 0.45% | 3,994,755 |
| Dec 10, 2025 | 37.75 | 37.75 | 37.38 | 37.51 | 36.69 | -0.85% | 5,690,548 |
| Dec 9, 2025 | 37.97 | 38.19 | 37.77 | 37.83 | 37.00 | -0.50% | 4,987,620 |
| Dec 8, 2025 | 38.44 | 38.45 | 37.83 | 38.02 | 37.19 | -1.09% | 4,964,277 |
| Dec 5, 2025 | 38.35 | 38.49 | 38.25 | 38.44 | 37.60 | 0.16% | 4,987,285 |
| Dec 4, 2025 | 37.98 | 38.45 | 37.75 | 38.38 | 37.54 | 1.19% | 5,991,567 |
| Dec 3, 2025 | 38.00 | 38.23 | 37.74 | 37.93 | 37.10 | -0.26% | 5,080,175 |
| Dec 2, 2025 | 37.88 | 38.08 | 37.66 | 38.03 | 37.20 | 0.40% | 4,806,779 |
| Dec 1, 2025 | 37.99 | 38.01 | 37.75 | 37.88 | 37.05 | -0.05% | 4,776,025 |
| Nov 28, 2025 | 38.58 | 38.71 | 37.90 | 37.90 | 37.07 | 0.16% | 11,209,960 |