Telia Company AB (publ) (TELIA1) Price History

Daily open, high, low, close and volume for Telia Company AB (publ) (TELIA1) from 2025-10-09 to 2026-10-19, newest first.

‹ TELIA1 price and chart

Date	Open	High	Low	Close	Volume
2026-10-19	€4.15	€4.17	€4.11	€4.12	146,380
2026-10-16	€4.09	€4.16	€4.09	€4.15	276,994
2026-10-15	€3.98	€4.11	€3.98	€4.09	454,495
2026-10-14	€3.91	€3.93	€3.89	€3.91	160,668
2026-10-13	€3.86	€3.90	€3.85	€3.90	109,165
2026-10-12	€3.88	€3.92	€3.84	€3.86	119,767
2026-10-09	€3.96	€3.97	€3.85	€3.87	321,287
2026-10-08	€3.99	€4.06	€3.99	€4.01	143,105
2026-10-07	€3.89	€3.99	€3.89	€3.99	134,251
2026-10-06	€3.92	€3.94	€3.88	€3.89	149,842
2026-10-05	€3.92	€3.96	€3.92	€3.92	112,454
2026-10-02	€3.83	€3.93	€3.83	€3.91	181,710
2026-10-01	€3.87	€3.87	€3.81	€3.83	201,991
2026-09-30	€3.97	€3.99	€3.88	€3.88	311,555
2026-09-29	€4.01	€4.01	€3.95	€3.96	172,533
2026-09-28	€4.03	€4.06	€4.01	€4.01	147,801
2026-09-25	€4.03	€4.07	€4.02	€4.03	107,992
2026-09-24	€4.02	€4.07	€4.02	€4.03	177,311
2026-09-23	€4.06	€4.06	€3.98	€4.02	242,773
2026-09-22	€4.14	€4.14	€4.06	€4.06	297,361
2026-09-21	€4.07	€4.13	€4.04	€4.13	141,860
2026-09-18	€4.24	€4.24	€4.06	€4.07	296,813
2026-09-17	€4.24	€4.27	€4.23	€4.24	83,876
2026-09-16	€4.16	€4.24	€4.15	€4.23	176,484
2026-09-15	€4.13	€4.18	€4.12	€4.16	117,492
2026-09-14	€4.07	€4.17	€4.07	€4.14	227,932
2026-09-11	€4.05	€4.11	€4.05	€4.05	110,810
2026-09-10	€4.02	€4.07	€4.02	€4.04	130,732
2026-09-09	€4.02	€4.06	€4.00	€4.00	169,551
2026-09-08	€4.00	€4.04	€3.99	€4.02	152,342
2026-09-07	€3.98	€4.04	€3.96	€4.00	174,528
2026-09-04	€4.01	€4.01	€3.96	€3.99	219,687
2026-09-03	€3.98	€4.05	€3.97	€4.00	298,929
2026-09-02	€3.93	€3.98	€3.90	€3.97	424,194
2026-09-01	€3.92	€3.96	€3.88	€3.92	401,831
2026-08-31	€3.94	€3.96	€3.92	€3.92	514,356
2026-08-28	€3.93	€3.96	€3.91	€3.94	213,723
2026-08-27	€3.95	€3.95	€3.89	€3.92	273,352
2026-08-26	€3.98	€3.98	€3.94	€3.94	85,248
2026-08-25	€3.94	€3.99	€3.93	€3.97	180,699
2026-08-24	€3.95	€3.97	€3.90	€3.94	124,712
2026-08-21	€3.95	€3.97	€3.93	€3.93	71,730
2026-08-20	€3.96	€3.97	€3.93	€3.93	86,416
2026-08-19	€3.96	€3.98	€3.95	€3.96	260,059
2026-08-18	€3.94	€3.98	€3.94	€3.97	68,078
2026-08-17	€3.98	€4.00	€3.94	€3.94	75,832
2026-08-14	€3.94	€3.99	€3.92	€3.98	145,696
2026-08-13	€3.91	€3.95	€3.91	€3.93	97,140
2026-08-12	€3.92	€3.93	€3.91	€3.91	103,292
2026-08-11	€3.90	€3.93	€3.90	€3.92	63,723
2026-08-10	€3.97	€3.97	€3.89	€3.89	165,735
2026-08-07	€4.01	€4.02	€3.97	€3.97	122,322
2026-08-06	€3.94	€4.02	€3.94	€4.02	112,628
2026-08-05	€3.99	€4.00	€3.91	€3.94	113,244
2026-08-04	€4.02	€4.05	€3.99	€3.99	94,002
2026-08-03	€4.02	€4.05	€3.99	€4.03	195,773
2026-07-31	€4.07	€4.09	€3.98	€4.02	164,929
2026-07-30	€4.11	€4.13	€4.07	€4.07	144,169
2026-07-29	€4.13	€4.15	€4.10	€4.11	122,217
2026-07-28	€4.07	€4.14	€4.07	€4.13	219,507
2026-07-27	€4.04	€4.08	€4.01	€4.07	392,701
2026-07-24	€4.01	€4.05	€4.00	€4.03	124,432
2026-07-23	€4.04	€4.07	€4.01	€4.01	167,212
2026-07-22	€4.04	€4.07	€4.01	€4.06	94,115
2026-07-21	€4.09	€4.10	€4.05	€4.06	167,155
2026-07-20	€4.18	€4.20	€4.08	€4.09	235,223
2026-07-17	€4.11	€4.21	€4.09	€4.18	265,446
2026-07-16	€4.18	€4.18	€4.05	€4.09	190,252
2026-07-15	€4.23	€4.23	€4.17	€4.18	93,155
2026-07-14	€4.21	€4.25	€4.20	€4.24	69,923
2026-07-13	€4.13	€4.22	€4.13	€4.20	105,414
2026-07-10	€4.10	€4.14	€4.10	€4.13	92,014
2026-07-09	€4.09	€4.09	€4.06	€4.09	123,962
2026-07-08	€4.06	€4.11	€4.05	€4.09	110,292
2026-07-07	€4.05	€4.11	€4.05	€4.07	105,187
2026-07-06	€4.14	€4.14	€4.03	€4.05	202,281
2026-07-03	€4.12	€4.15	€4.09	€4.14	156,879
2026-07-02	€4.11	€4.17	€4.10	€4.12	137,907
2026-07-01	€4.26	€4.26	€4.11	€4.11	303,828
2026-06-30	€4.35	€4.38	€4.26	€4.26	137,722
2026-06-29	€4.39	€4.39	€4.33	€4.35	106,260
2026-06-26	€4.38	€4.43	€4.38	€4.39	93,088
2026-06-25	€4.41	€4.42	€4.37	€4.38	174,210
2026-06-24	€4.44	€4.45	€4.39	€4.40	263,192
2026-06-23	€4.46	€4.48	€4.43	€4.46	114,694
2026-06-22	€4.48	€4.50	€4.41	€4.46	228,141
2026-06-18	€4.45	€4.47	€4.42	€4.42	713,451
2026-06-17	€4.50	€4.51	€4.41	€4.48	403,800
2026-06-16	€4.56	€4.57	€4.51	€4.51	168,871
2026-06-15	€4.69	€4.69	€4.55	€4.56	215,119
2026-06-12	€4.64	€4.73	€4.62	€4.73	391,873
2026-06-11	€4.56	€4.63	€4.56	€4.63	200,640
2026-06-10	€4.52	€4.56	€4.49	€4.53	135,286
2026-06-09	€4.51	€4.55	€4.49	€4.53	47,176
2026-06-08	€4.43	€4.53	€4.43	€4.51	223,511
2026-06-05	€4.48	€4.49	€4.41	€4.44	254,985
2026-06-04	€4.53	€4.58	€4.49	€4.49	377,457
2026-06-03	€4.57	€4.61	€4.55	€4.55	230,387
2026-06-02	€4.55	€4.60	€4.54	€4.59	151,715
2026-06-01	€4.58	€4.59	€4.53	€4.55	187,267
2026-05-29	€4.59	€4.61	€4.57	€4.59	232,735
2026-05-28	€4.58	€4.61	€4.56	€4.57	399,988
2026-05-27	€4.59	€4.59	€4.49	€4.57	429,937
2026-05-26	€4.63	€4.66	€4.57	€4.57	584,251
2026-05-25	€4.67	€4.68	€4.63	€4.63	200,403
2026-05-22	€4.65	€4.70	€4.64	€4.65	133,414
2026-05-21	€4.67	€4.70	€4.64	€4.64	95,960
2026-05-20	€4.65	€4.72	€4.64	€4.69	372,498
2026-05-19	€4.58	€4.68	€4.58	€4.65	263,034
2026-05-18	€4.50	€4.58	€4.48	€4.57	186,534
2026-05-15	€4.54	€4.59	€4.49	€4.50	224,031
2026-05-13	€4.47	€4.54	€4.47	€4.48	235,593
2026-05-12	€4.50	€4.51	€4.46	€4.47	104,211
2026-05-11	€4.46	€4.53	€4.45	€4.50	155,069
2026-05-08	€4.45	€4.50	€4.44	€4.47	147,201
2026-05-07	€4.51	€4.52	€4.46	€4.46	210,795
2026-05-06	€4.51	€4.57	€4.47	€4.55	313,228
2026-05-05	€4.41	€4.54	€4.41	€4.51	401,153
2026-05-04	€4.49	€4.50	€4.36	€4.41	435,272
2026-04-30	€4.33	€4.46	€4.33	€4.41	392,210
2026-04-29	€4.33	€4.35	€4.30	€4.33	250,842
2026-04-28	€4.31	€4.34	€4.30	€4.32	203,407
2026-04-27	€4.43	€4.43	€4.32	€4.32	275,232
2026-04-24	€4.40	€4.57	€4.40	€4.43	701,554
2026-04-23	€4.30	€4.40	€4.29	€4.40	380,170
2026-04-22	€4.26	€4.34	€4.26	€4.30	154,679
2026-04-21	€4.33	€4.34	€4.28	€4.28	141,951
2026-04-20	€4.29	€4.36	€4.29	€4.35	308,622
2026-04-17	€4.34	€4.35	€4.23	€4.28	308,006
2026-04-16	€4.31	€4.33	€4.23	€4.31	225,300
2026-04-15	€4.43	€4.45	€4.37	€4.37	247,256
2026-04-14	€4.45	€4.47	€4.39	€4.41	257,271
2026-04-13	€4.43	€4.48	€4.42	€4.45	338,047
2026-04-10	€4.41	€4.48	€4.39	€4.47	339,624
2026-04-09	€4.46	€4.50	€4.46	€4.46	324,229
2026-04-08	€4.49	€4.52	€4.39	€4.47	717,997
2026-04-07	€4.40	€4.46	€4.40	€4.40	370,088
2026-04-02	€4.37	€4.41	€4.36	€4.39	190,974
2026-04-01	€4.43	€4.46	€4.36	€4.40	580,785
2026-03-31	€4.38	€4.43	€4.37	€4.38	210,398
2026-03-30	€4.33	€4.38	€4.33	€4.36	198,057
2026-03-27	€4.35	€4.38	€4.32	€4.33	147,390
2026-03-26	€4.32	€4.40	€4.32	€4.35	140,733
2026-03-25	€4.31	€4.38	€4.29	€4.34	413,266
2026-03-24	€4.23	€4.33	€4.23	€4.32	176,921
2026-03-23	€4.20	€4.30	€4.16	€4.25	455,283
2026-03-20	€4.36	€4.41	€4.30	€4.30	146,800
2026-03-19	€4.39	€4.41	€4.35	€4.36	126,906
2026-03-18	€4.45	€4.48	€4.36	€4.41	547,588
2026-03-17	€4.43	€4.51	€4.43	€4.47	315,695
2026-03-16	€4.36	€4.44	€4.36	€4.43	705,490
2026-03-13	€4.31	€4.44	€4.25	€4.35	510,599
2026-03-12	€4.38	€4.39	€4.30	€4.33	242,697
2026-03-11	€4.40	€4.41	€4.35	€4.38	203,587
2026-03-10	€4.34	€4.44	€4.34	€4.40	430,564
2026-03-09	€4.26	€4.33	€4.26	€4.31	464,866
2026-03-06	€4.32	€4.34	€4.26	€4.34	397,571
2026-03-05	€4.28	€4.36	€4.28	€4.32	403,814
2026-03-04	€4.21	€4.33	€4.21	€4.30	325,398
2026-03-03	€4.24	€4.27	€4.15	€4.20	780,814
2026-03-02	€4.29	€4.34	€4.27	€4.28	288,279
2026-02-27	€4.27	€4.35	€4.25	€4.34	385,602
2026-02-26	€4.32	€4.35	€4.28	€4.28	213,803
2026-02-25	€4.31	€4.36	€4.30	€4.34	333,304
2026-02-24	€4.26	€4.32	€4.26	€4.31	521,490
2026-02-23	€4.20	€4.28	€4.20	€4.27	565,019
2026-02-20	€4.19	€4.22	€4.17	€4.20	275,713
2026-02-19	€4.17	€4.20	€4.15	€4.19	300,331
2026-02-18	€4.20	€4.25	€4.17	€4.17	283,414
2026-02-17	€4.18	€4.23	€4.18	€4.19	265,979
2026-02-16	€4.17	€4.20	€4.15	€4.18	246,111
2026-02-13	€4.18	€4.22	€4.16	€4.16	430,178
2026-02-12	€4.16	€4.20	€4.09	€4.18	288,628
2026-02-11	€4.08	€4.19	€4.07	€4.16	528,967
2026-02-10	€4.09	€4.11	€4.06	€4.07	191,454
2026-02-09	€4.04	€4.10	€4.04	€4.10	486,132
2026-02-06	€4.02	€4.06	€4.02	€4.04	246,557
2026-02-05	€4.02	€4.05	€3.99	€4.04	355,378
2026-02-04	€4.03	€4.12	€4.03	€4.07	826,387
2026-02-03	€3.89	€4.04	€3.89	€4.04	1,066,909
2026-02-02	€3.87	€3.92	€3.87	€3.90	460,341
2026-01-30	€3.79	€3.87	€3.79	€3.85	534,289
2026-01-29	€3.79	€3.84	€3.62	€3.81	868,937
2026-01-28	€3.88	€3.88	€3.80	€3.86	619,055
2026-01-27	€3.85	€3.89	€3.81	€3.88	310,122
2026-01-26	€3.81	€3.87	€3.81	€3.85	354,240
2026-01-23	€3.80	€3.81	€3.78	€3.80	218,778
2026-01-22	€3.73	€3.82	€3.73	€3.78	438,508
2026-01-21	€3.68	€3.73	€3.68	€3.69	379,863
2026-01-20	€3.71	€3.71	€3.67	€3.69	292,794
2026-01-19	€3.63	€3.70	€3.62	€3.69	418,019
2026-01-16	€3.65	€3.67	€3.63	€3.64	230,623
2026-01-15	€3.68	€3.68	€3.64	€3.67	579,173
2026-01-14	€3.64	€3.71	€3.64	€3.69	643,545
2026-01-13	€3.63	€3.63	€3.59	€3.59	428,132
2026-01-12	€3.64	€3.69	€3.63	€3.67	249,289
2026-01-09	€3.68	€3.68	€3.61	€3.64	439,089
2026-01-08	€3.66	€3.70	€3.64	€3.68	245,499
2026-01-07	€3.63	€3.69	€3.63	€3.66	337,767
2026-01-05	€3.66	€3.66	€3.60	€3.63	245,874
2026-01-02	€3.65	€3.70	€3.65	€3.67	532,243
2025-12-30	€3.62	€3.66	€3.62	€3.65	262,109
2025-12-29	€3.59	€3.63	€3.58	€3.63	426,395
2025-12-23	€3.55	€3.61	€3.55	€3.60	391,393
2025-12-22	€3.55	€3.55	€3.51	€3.55	172,163
2025-12-19	€3.54	€3.56	€3.53	€3.55	261,634
2025-12-18	€3.53	€3.56	€3.53	€3.55	316,832
2025-12-17	€3.47	€3.53	€3.47	€3.52	253,116
2025-12-16	€3.48	€3.49	€3.46	€3.47	137,666
2025-12-15	€3.44	€3.50	€3.44	€3.48	439,480
2025-12-12	€3.46	€3.47	€3.44	€3.44	157,173
2025-12-11	€3.45	€3.47	€3.45	€3.47	165,603
2025-12-10	€3.47	€3.47	€3.44	€3.45	218,872
2025-12-09	€3.46	€3.51	€3.46	€3.47	280,463
2025-12-08	€3.50	€3.51	€3.45	€3.47	189,792
2025-12-05	€3.50	€3.51	€3.49	€3.51	610,730
2025-12-04	€3.47	€3.51	€3.45	€3.50	347,362
2025-12-03	€3.46	€3.49	€3.45	€3.47	165,894
2025-12-02	€3.44	€3.47	€3.43	€3.46	84,977
2025-12-01	€3.47	€3.47	€3.44	€3.44	135,522
2025-11-28	€3.48	€3.51	€3.45	€3.47	413,541
2025-11-27	€3.43	€3.45	€3.42	€3.43	166,671
2025-11-26	€3.40	€3.44	€3.40	€3.42	149,959
2025-11-25	€3.36	€3.44	€3.36	€3.42	303,698
2025-11-24	€3.37	€3.38	€3.35	€3.36	158,698
2025-11-21	€3.32	€3.38	€3.28	€3.37	235,088
2025-11-20	€3.33	€3.33	€3.31	€3.32	193,910
2025-11-19	€3.34	€3.36	€3.31	€3.32	219,806
2025-11-18	€3.37	€3.37	€3.32	€3.34	209,303
2025-11-17	€3.38	€3.39	€3.35	€3.38	188,393
2025-11-14	€3.43	€3.43	€3.34	€3.38	212,329
2025-11-13	€3.49	€3.50	€3.44	€3.44	311,934
2025-11-12	€3.44	€3.48	€3.44	€3.48	247,796
2025-11-11	€3.42	€3.46	€3.42	€3.44	379,368
2025-11-10	€3.43	€3.45	€3.43	€3.43	251,289
2025-11-07	€3.41	€3.46	€3.40	€3.45	329,169
2025-11-06	€3.39	€3.41	€3.38	€3.39	710,482
2025-11-05	€3.36	€3.38	€3.35	€3.38	302,666
2025-11-04	€3.37	€3.38	€3.34	€3.36	387,107
2025-11-03	€3.39	€3.43	€3.37	€3.38	263,262
2025-10-31	€3.42	€3.44	€3.38	€3.39	372,707
2025-10-30	€3.37	€3.41	€3.35	€3.41	220,312
2025-10-29	€3.37	€3.39	€3.33	€3.36	350,816
2025-10-28	€3.41	€3.44	€3.38	€3.42	378,695
2025-10-27	€3.44	€3.44	€3.39	€3.41	427,195
2025-10-24	€3.46	€3.50	€3.43	€3.44	495,463
2025-10-23	€3.31	€3.45	€3.31	€3.44	1,862,445
2025-10-22	€3.28	€3.30	€3.22	€3.22	321,814
2025-10-21	€3.28	€3.30	€3.24	€3.28	225,147
2025-10-20	€3.29	€3.31	€3.27	€3.28	166,578
2025-10-17	€3.29	€3.31	€3.25	€3.30	157,029
2025-10-16	€3.30	€3.31	€3.25	€3.30	275,084
2025-10-15	€3.25	€3.32	€3.25	€3.29	392,310
2025-10-14	€3.21	€3.27	€3.21	€3.25	216,121
2025-10-13	€3.25	€3.27	€3.20	€3.21	185,772
2025-10-10	€3.21	€3.26	€3.21	€3.25	260,138
2025-10-09	€3.22	€3.24	€3.21	€3.21	124,514