Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Helsinki - Delayed Quote EUR

Telia Company AB (publ) (TELIA1.HE)

3.3610
+0.0420
+(1.27%)
At close: 6:29:56 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20253.32203.36403.29503.36103.3610385,052
May 5, 20253.31203.32703.29503.31903.3190568,848
May 2, 20253.30003.31303.27503.30803.3080422,760
Apr 30, 20253.25403.31103.24503.28403.2840403,373
Apr 29, 20253.24203.25903.22403.24503.2450555,297
Apr 28, 20253.21503.24603.19603.24203.2420306,651
Apr 25, 20253.23103.25003.18503.20303.2030237,288
Apr 24, 20253.24503.28603.21803.23903.2390371,543
Apr 23, 20253.29603.30003.19003.22103.2210456,430
Apr 22, 20253.21403.29903.21303.29903.2990371,341
Apr 17, 20253.19803.22503.15603.21403.2140198,755
Apr 16, 20253.21203.22203.19603.22203.2220213,253
Apr 15, 20253.16903.20003.16903.19403.1940234,993
Apr 14, 20253.10503.16703.10503.16603.1660331,915
Apr 11, 20253.09803.09803.02603.08003.0800756,641
Apr 10, 2025 0.04574 Dividend
Apr 10, 20253.12303.12303.03103.09803.0980579,355
Apr 9, 20253.02303.03202.94703.01402.51401,060,048
Apr 8, 20253.10003.13303.04003.12402.6058540,899
Apr 7, 20253.11203.16502.96103.07702.56651,432,472
Apr 4, 20253.40003.42003.23203.25902.7184880,416
Apr 3, 20253.36003.41203.34803.40902.8435824,723
Apr 2, 20253.37503.37503.32903.35102.7951236,193
Apr 1, 20253.34403.38403.34403.37502.8151279,292
Mar 31, 20253.33803.35603.32003.34402.7893633,796
Mar 28, 20253.30203.34103.29503.33802.7843376,038
Mar 27, 20253.29603.30803.26903.29502.7484424,595
Mar 26, 20253.28303.29603.26303.29602.7492836,324
Mar 25, 20253.24003.30103.24003.28302.7384406,551
Mar 24, 20253.25803.26503.22603.23602.6992213,451
Mar 21, 20253.22003.27403.22003.25802.7175349,239
Mar 20, 20253.22203.23603.18003.20402.6725334,698
Mar 19, 20253.25703.26503.20903.22402.68921,171,167
Mar 18, 20253.23103.27703.22103.26202.7209379,234
Mar 17, 20253.20903.25503.18003.22202.6875571,360
Mar 14, 20253.24303.27803.23303.26402.7225367,729
Mar 13, 20253.24703.27503.22603.24602.7075187,515
Mar 12, 20253.26103.28803.22403.24702.7083270,132
Mar 11, 20253.21603.28003.21603.25802.7175558,190
Mar 10, 20253.18603.23003.18603.22002.6858224,425
Mar 7, 20253.11303.19903.11303.19002.6608430,021
Mar 6, 20253.15803.17803.10803.12902.6099526,327
Mar 5, 20253.14103.15003.12003.13702.6166557,659
Mar 4, 20253.16503.17903.14203.16302.6383448,598
Mar 3, 20253.13703.18003.10203.17102.6450424,978
Feb 28, 20253.15203.16803.12703.13702.6166236,822
Feb 27, 20253.12303.16303.11803.15202.6291446,912
Feb 26, 20253.09503.13203.09203.11702.5999411,230
Feb 25, 20253.15003.16903.11603.12002.6024940,486
Feb 24, 20253.06203.11403.06203.10702.5916394,918
Feb 21, 20253.03403.06203.03403.06202.5540301,193
Feb 20, 20253.01103.04903.01103.03802.5340250,742
Feb 19, 20253.01803.04503.00003.01102.5115158,179
Feb 18, 20253.01803.03103.00403.02102.5198398,832
Feb 17, 20253.00503.02503.00503.01502.5148197,943
Feb 14, 20253.03203.03202.98903.00202.5040263,913
Feb 13, 20253.01403.03502.99603.02402.5223439,309
Feb 12, 20253.00003.02102.99803.01202.5123290,825
Feb 11, 20252.99903.02302.99403.00802.5090409,976
Feb 10, 20252.96203.02002.96202.99702.4998915,274
Feb 7, 20252.95202.97702.95202.95802.4673408,471
Feb 6, 2025 0.04574 Dividend
Feb 6, 20252.91202.97202.90802.94502.4564532,424
Feb 5, 20252.87602.95702.86702.95602.04861,585,670
Feb 4, 20252.85002.88102.83402.88001.9959637,838
Feb 3, 20252.82402.86102.82402.84801.9737642,258
Jan 31, 20252.75802.86202.74102.83301.9633862,301
Jan 30, 20252.82502.82502.68602.76201.9141957,745
Jan 29, 20252.80002.83502.78002.82301.9564381,253
Jan 28, 20252.76702.81602.76002.80201.9418501,568
Jan 27, 20252.73002.78202.71702.76701.9176264,597
Jan 24, 20252.75302.76002.72502.73301.8940234,508
Jan 23, 20252.71102.75802.71102.75301.9079301,451
Jan 22, 20252.75002.75102.70702.71101.8788211,836
Jan 21, 20252.72902.75002.72102.75001.9058149,828
Jan 20, 20252.74902.75002.72602.73001.8919296,736
Jan 17, 20252.71402.75802.70402.75001.9058322,219
Jan 16, 20252.67402.71602.65202.71601.8822343,216
Jan 15, 20252.64002.67502.63102.67401.8531349,288
Jan 14, 20252.64002.65002.61402.62001.8157447,518
Jan 13, 20252.63802.66602.62902.64301.8317466,153
Jan 10, 20252.66702.66902.63002.63001.8226346,417
Jan 9, 20252.65802.67502.64502.66601.8476212,943
Jan 8, 20252.66902.67802.63402.65801.84201,365,671
Jan 7, 20252.71002.71302.65402.67101.85111,331,267
Jan 3, 20252.72802.74402.71502.71501.88161,208,021
Jan 2, 20252.67802.72802.67802.72801.8906318,414
Dec 30, 20242.67302.68602.65802.66501.8469662,739
Dec 27, 20242.63802.67702.63002.67701.8552501,049
Dec 23, 20242.60002.65402.60002.64401.8323443,563
Dec 20, 20242.63002.63002.58002.62401.8185489,636
Dec 19, 20242.63202.65302.62302.64501.8330334,302
Dec 18, 20242.64302.65202.63302.65001.8365329,086
Dec 17, 20242.64402.66602.63602.64801.8351357,931
Dec 16, 20242.65002.66302.63402.66101.8441808,264
Dec 13, 20242.65002.66502.64402.65001.8365363,064
Dec 12, 20242.67202.67402.64102.64401.8323551,132
Dec 11, 20242.67602.70202.66902.67201.8518337,892
Dec 10, 20242.71402.73202.68302.69101.8649299,798
Dec 9, 20242.76402.76502.71902.72701.8899227,389
Dec 5, 20242.75002.77102.74802.76601.9169389,264
Dec 4, 20242.73002.75202.72402.74501.9023392,030
Dec 3, 20242.74202.75702.73102.74701.9037194,762
Dec 2, 20242.75702.77902.74002.74901.9051358,320
Nov 29, 20242.77302.79402.76202.77001.9197209,817
Nov 28, 20242.76302.78502.76202.77801.9252237,283
Nov 27, 20242.73002.76502.73002.76301.9148264,546
Nov 26, 20242.74702.75502.73302.73701.8968170,092
Nov 25, 20242.75602.76402.73302.75501.9093306,275
Nov 22, 20242.69602.75602.69602.75601.9100376,724
Nov 21, 20242.70002.70902.68402.69601.8684283,660
Nov 20, 20242.69902.71802.69802.70401.8739203,334
Nov 19, 20242.69702.74302.67602.71101.8788431,775
Nov 18, 20242.65402.67002.63502.65801.8420232,330
Nov 15, 20242.66102.66402.62802.64501.8330330,242
Nov 14, 20242.63402.66202.60402.66201.8448206,184
Nov 13, 20242.59402.64202.59402.62101.8164671,300
Nov 12, 20242.64502.64502.59402.59401.7977303,710
Nov 11, 20242.65502.66302.63202.64501.8330215,075
Nov 8, 20242.65002.67602.62802.64001.8296315,644
Nov 7, 20242.64902.68402.64402.66001.8434248,071
Nov 6, 20242.72002.72002.64302.64901.8358521,541
Nov 5, 20242.74602.77002.71202.72201.8864299,774
Nov 4, 20242.76002.77402.74002.75001.9058208,764
Nov 1, 20242.67202.77102.67002.75001.9058459,254
Oct 31, 20242.68002.68002.64302.66601.8476338,335
Oct 30, 2024 0.04574 Dividend
Oct 30, 20242.79202.79202.68402.68501.8608498,927
Oct 29, 20242.80402.83202.80202.80401.5967445,215
Oct 28, 20242.82102.83002.79602.81301.6018356,759
Oct 25, 20242.79502.83502.79302.79701.5927245,833
Oct 24, 20242.84002.85702.78802.79501.5916565,057
Oct 23, 20242.75302.76102.72102.74601.5637493,249
Oct 22, 20242.78602.79002.74802.75301.5677293,270
Oct 21, 20242.80302.81302.78602.78601.5865209,084
Oct 18, 20242.82002.82002.79402.80401.5967211,984
Oct 17, 20242.84502.85002.81302.82001.6058205,246
Oct 16, 20242.86402.87302.82502.83701.6155653,485
Oct 15, 20242.83802.89502.83802.86501.6315302,082
Oct 14, 20242.82902.84502.82202.83801.6161139,729
Oct 11, 20242.87002.87002.83202.83501.6144304,846
Oct 10, 20242.88402.90302.86502.87001.6343154,843
Oct 9, 20242.87702.90202.86602.87601.6377210,966
Oct 8, 20242.85502.88202.85402.87501.6371179,911
Oct 7, 20242.86002.87002.84302.85501.6258139,711
Oct 4, 20242.85602.89002.84002.85301.6246229,269
Oct 3, 20242.86202.87402.83902.84801.6218429,959
Oct 2, 20242.89202.92402.87002.89201.6468903,024
Oct 1, 20242.91202.91202.86802.88101.6406317,374
Sep 30, 20242.89502.93502.89502.90301.6531525,750
Sep 27, 20242.98002.98002.89202.89201.64681,083,750
Sep 26, 20243.02003.03302.98002.98801.7015709,347
Sep 25, 20242.99303.03002.98403.01301.7157495,739
Sep 24, 20242.98102.99602.95602.99301.7043451,664
Sep 23, 20242.97303.00502.97002.98101.6975391,912
Sep 20, 20242.93902.97002.93902.96301.6873533,658
Sep 19, 20242.96102.98202.92602.94101.6747456,837
Sep 18, 20242.95902.98502.95602.95801.6844382,528
Sep 17, 20242.95902.99902.95102.95801.6844728,628
Sep 16, 20242.90002.93102.90002.92101.6633345,497
Sep 13, 20242.90002.92902.90002.91101.6576787,624
Sep 12, 20242.92702.93002.89102.89601.6491472,569
Sep 11, 20242.93202.93502.89002.92601.6662406,104
Sep 10, 20242.94702.96102.92902.93301.6702339,495
Sep 9, 20242.91002.95102.91002.95001.67991,015,511
Sep 6, 20242.92302.95002.91002.91001.65711,218,498
Sep 5, 20242.87002.92202.84002.92201.6639686,904
Sep 4, 20242.83302.87402.78102.87001.6343929,653
Sep 3, 20242.85202.88002.83602.86401.6309592,171
Sep 2, 20242.80502.85002.80502.84701.6212508,302
Aug 30, 20242.77702.80902.77702.80101.5950397,837
Aug 29, 20242.77802.79102.76602.76601.5751269,066
Aug 28, 20242.76002.77802.75702.77801.5819275,251
Aug 27, 20242.74402.76802.74402.76101.5722192,836
Aug 26, 20242.73602.75002.73102.74401.5626338,866
Aug 23, 20242.72502.74302.71902.73601.5580307,198
Aug 22, 20242.70902.72602.70902.72101.5495153,650
Aug 21, 20242.72102.73002.70302.71101.5438321,903
Aug 20, 20242.72802.73002.69702.71601.5466321,412
Aug 19, 20242.70802.73502.70802.72701.5529341,302
Aug 16, 20242.69002.71302.69002.70601.5409280,775
Aug 15, 20242.71902.72902.68602.69001.5318321,160
Aug 14, 20242.69802.72402.69402.71901.5483414,387
Aug 13, 20242.67602.70202.67602.70201.5386203,162
Aug 12, 20242.69702.70002.65502.67601.5238320,939
Aug 9, 20242.68902.71002.68302.68301.5278383,451
Aug 8, 20242.69502.70002.67002.68701.5301260,883
Aug 7, 20242.66402.70302.66402.69401.5341297,606
Aug 6, 20242.64402.67402.60502.63601.5011435,975
Aug 5, 20242.62502.67102.60002.62501.49481,150,703
Aug 2, 20242.68102.73402.66602.71801.5477792,643
Aug 1, 20242.69002.69902.66602.68801.5307350,289
Jul 31, 2024 0.04574 Dividend
Jul 31, 20242.71302.72902.68402.68401.52842,310,374
Jul 30, 20242.74202.77102.74002.76201.2881671,385
Jul 29, 20242.72502.75402.72502.74101.2783748,023
Jul 26, 20242.71202.72702.70402.72501.2708587,884
Jul 25, 20242.66002.72102.65302.71601.2666725,429
Jul 24, 20242.65902.67102.64202.66701.2438239,113
Jul 23, 20242.65702.66202.64202.66001.2405294,412
Jul 22, 20242.62802.68102.62702.66001.2405603,932
Jul 19, 20242.63302.65102.59602.62701.2251459,959
Jul 18, 20242.55002.66002.55002.65101.23631,591,209
Jul 17, 20242.45802.48002.44002.47901.1561360,064
Jul 16, 20242.46402.47402.45202.46301.1486224,913
Jul 15, 20242.46002.46702.45302.46601.1500189,540
Jul 12, 20242.47902.48602.45202.46401.1491253,869
Jul 11, 20242.46602.48402.45102.47701.1552248,160
Jul 10, 20242.45802.48102.41302.46101.1477466,616
Jul 9, 20242.49702.51302.45602.46301.1486348,265
Jul 8, 20242.52502.54302.49602.49801.1650398,441
Jul 5, 20242.52502.54402.52402.52801.1790215,694
Jul 4, 20242.52502.53502.51702.52501.1776234,681
Jul 3, 20242.51102.54202.50902.52701.1785302,187
Jul 2, 20242.52702.52802.50002.50601.1687323,024
Jul 1, 20242.49902.54002.49902.52901.1794546,647
Jun 28, 20242.48402.50602.47602.49901.1654231,375
Jun 27, 20242.49002.50402.46802.48401.1584312,329
Jun 26, 20242.48502.52002.46502.48601.15941,059,629
Jun 25, 20242.48802.50102.47002.47601.1547514,374
Jun 24, 20242.41402.49602.41402.49401.1631709,559
Jun 20, 20242.41102.43302.40902.43201.1342289,542
Jun 19, 20242.39602.42202.39502.41101.1244555,470
Jun 18, 20242.36002.39302.36002.39201.1155232,523
Jun 17, 20242.37902.40302.33802.36001.1006448,130
Jun 14, 20242.40102.40202.36702.37301.1067306,876
Jun 13, 20242.38502.40402.37002.39001.1146359,144
Jun 12, 20242.38602.42202.38302.39601.1174312,980
Jun 11, 20242.39802.41202.35702.37601.1081556,175
Jun 10, 20242.38802.41102.38402.39701.1179350,393
Jun 7, 20242.41102.42202.38302.38801.1137379,429
Jun 6, 20242.41102.41502.38102.38101.1104221,022
Jun 5, 20242.40302.44902.40302.41101.12441,448,633
Jun 4, 20242.41102.41502.39302.40101.1197358,970
Jun 3, 20242.38802.41902.38202.41201.1249596,715
May 31, 20242.36002.38202.35702.38201.1109486,871
May 30, 20242.31302.35702.30502.35401.0978253,952
May 29, 20242.32702.36402.31202.31201.0782722,195
May 28, 20242.31902.33402.30502.32201.0829259,397
May 27, 20242.28202.32402.27602.31901.0815621,262
May 24, 20242.27002.29702.26202.28201.0642333,997
May 23, 20242.29502.30502.26702.27201.0596277,598
May 22, 20242.30102.31002.28302.30201.0736183,146
May 21, 20242.30802.31602.29002.30101.0731254,138
May 20, 20242.32102.32802.29602.30601.0754360,936
May 17, 20242.27802.33302.27502.32101.0824571,281
May 16, 20242.26302.28402.25002.27801.0624377,738
May 15, 20242.23002.27302.23002.26301.0554871,357
May 14, 20242.21102.23102.19302.23001.04001,227,241
May 13, 20242.21702.21702.19402.21101.0311393,016
May 10, 20242.18702.22702.18702.21001.0307744,925
May 8, 20242.15802.17702.14302.15401.0045621,607
May 7, 20242.17202.17802.16202.16401.0092389,613
May 6, 20242.16802.18402.16102.16601.0101447,875

Related Tickers

NCYD.HA Tele2 AB
13.00
+0.19%
 
ELISA.HE Elisa Oyj
47.40
+0.89%
 
TEL2-B.ST Tele2 AB (publ)
144.00
+0.88%
 
3B7.F Bahnhof AB (publ)
5.18
+2.98%
 
ELISAh.XC
 
ZWS.F Telia Lietuva, AB
1.6550
+0.61%
 
ASHI Asberry 22 Holdings, Inc.
0.0195
0.00%
 
ELTEL.ST Eltel AB (publ)
8.18
-0.24%
 
ATP.F ATN International, Inc.
14.10
-1.40%
 
OPL.WA Orange Polska S.A.
9.55
-1.75%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.