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

Frankfurt - Delayed Quote EUR

Telia Company AB (publ) (TLS.F)

Compare
3.1140
+0.0160
+(0.52%)
As of 8:01:00 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20253.11403.11403.11403.11403.1140189
Apr 10, 2025 0.0449 Dividend
Apr 10, 20253.11803.11803.09803.09803.0980189
Apr 9, 20253.08603.08603.01903.01902.51901,280
Apr 8, 20253.13303.13303.09503.09502.58241,800
Apr 7, 20253.06603.06603.06603.06602.5582-
Apr 4, 20253.34903.36003.34903.36002.80355,000
Apr 3, 20253.29303.38003.29303.38002.8202200
Apr 2, 20253.35003.35003.35003.35002.7952450
Apr 1, 20253.33603.33603.33603.33602.7835-
Mar 31, 20253.32103.32103.32103.32102.7710-
Mar 28, 20253.28003.28003.28003.28002.7368-
Mar 27, 20253.25903.29103.25903.29102.7460635
Mar 26, 20253.27403.27803.27403.27802.7351700
Mar 25, 20253.22303.29103.22303.29102.7460160
Mar 24, 20253.26003.26003.26003.26002.7201-
Mar 21, 20253.19203.19203.19203.19202.6633-
Mar 20, 20253.21103.21103.21103.21102.6792-
Mar 19, 20253.24103.24103.24103.24102.7042-
Mar 18, 20253.21503.21503.21503.21502.6825-
Mar 17, 20253.09003.12303.09003.12302.60583,000
Mar 14, 20253.22803.22803.22803.22802.6934-
Mar 13, 20253.22503.24903.22503.23502.69921,045
Mar 12, 20253.24703.28403.24703.28402.740116
Mar 11, 20253.21303.21303.21303.21302.6809-
Mar 10, 20253.19303.19303.19303.19302.6642-
Mar 7, 20253.09903.09903.09903.09902.5858-
Mar 6, 20253.15203.15203.15203.15202.6300-
Mar 5, 20253.18503.18503.13403.13402.6150200
Mar 4, 20253.13003.13003.13003.13002.6116-
Mar 3, 20253.12103.16003.12103.16002.63662,000
Feb 28, 20253.10403.10403.10403.10402.5899-
Feb 27, 20253.07203.07203.07203.07202.5632-
Feb 26, 20253.10303.11003.10303.11002.5949200
Feb 25, 20253.11303.14303.11303.14302.6225200
Feb 24, 20253.05203.05203.05203.05202.5465-
Feb 21, 20253.02203.02203.02203.02202.5215-
Feb 20, 20253.00503.03203.00503.03202.5298250
Feb 19, 20253.01103.01103.01103.01102.5123-
Feb 18, 20253.00303.00303.00303.00302.5056-
Feb 17, 20252.99302.99302.99302.99302.4973-
Feb 14, 20253.01403.01403.01403.01402.5148-
Feb 13, 20253.02103.04003.02103.04002.5365200
Feb 12, 20252.98902.98902.98902.98902.4940-
Feb 11, 20253.01403.01403.00003.00002.50312,030
Feb 10, 20252.94902.94902.94902.94902.4606-
Feb 7, 20252.93502.93502.93502.93502.4489-
Feb 6, 2025 0.0449 Dividend
Feb 6, 20252.90702.90702.90702.90702.4255-
Feb 5, 20252.85502.92502.85502.92502.02341,100
Feb 4, 20252.83602.89102.83602.89101.9999250
Feb 3, 20252.76202.85002.76202.84601.9687200
Jan 31, 20252.74802.79802.74802.79801.935530
Jan 30, 20252.82002.82102.82002.82101.951431
Jan 29, 20252.80602.80602.80602.80601.9411158
Jan 28, 20252.75902.79402.75902.79401.9328330
Jan 27, 20252.68902.78002.68902.78001.9231180
Jan 24, 20252.77102.77102.77102.77101.9168-
Jan 23, 20252.69802.69802.69802.69801.8663-
Jan 22, 20252.73802.73802.73802.73801.8940-
Jan 21, 20252.71102.73402.71102.73401.89131,688
Jan 20, 20252.73502.73502.73502.73501.8919-
Jan 17, 20252.69402.69402.69402.69401.8636-
Jan 16, 20252.66102.66102.66102.66101.8408-
Jan 15, 20252.61102.61102.61102.61101.8062-
Jan 14, 20252.63902.63902.63902.63901.8255-
Jan 13, 20252.61202.63902.61202.63901.82551
Jan 10, 20252.65302.65502.65302.65501.83661,744
Jan 9, 20252.64302.64302.64302.64301.8283-
Jan 8, 20252.64702.64802.64702.64801.83181,000
Jan 7, 20252.74502.74502.74502.74501.8989-
Jan 6, 20252.70602.70602.70602.70601.8719-
Jan 3, 20252.70702.73002.70702.73001.88853,352
Jan 2, 20252.64802.64802.64602.64601.8304300
Dec 30, 20242.65702.65702.65702.65701.8380-
Dec 27, 20242.61902.61902.61902.61901.8117-
Dec 23, 20242.60302.61302.60302.61301.807520
Dec 20, 20242.62202.62202.60002.60001.79861,000
Dec 19, 20242.60002.60002.60002.60001.7986-
Dec 18, 20242.62802.62802.62802.62801.8179-
Dec 17, 20242.64202.64202.64202.64201.8276-
Dec 16, 20242.63002.63002.63002.63001.8193-
Dec 13, 20242.62402.62402.62402.62401.8152-
Dec 12, 20242.65802.65802.65802.65801.8387-
Dec 11, 20242.67202.67202.67202.67201.8484-
Dec 10, 20242.70302.70302.70302.70301.8698-
Dec 9, 20242.73602.73602.73602.73601.8926-
Dec 6, 20242.74802.76802.74802.76801.9148166
Dec 5, 20242.72902.72902.72902.72901.8878-
Dec 4, 20242.71702.71702.71702.71701.8795-
Dec 3, 20242.73002.73002.73002.73001.8885-
Dec 2, 20242.74702.74702.74702.74701.9002250
Nov 29, 20242.77002.78602.77002.78601.927213
Nov 28, 20242.75702.75702.75702.75701.9072-
Nov 27, 20242.72202.74902.72202.74901.901614
Nov 26, 20242.72302.72302.72302.72301.8836-
Nov 25, 20242.74202.74202.73702.73701.893374
Nov 22, 20242.68402.68402.68402.68401.8567-
Nov 21, 20242.69502.69602.69502.69601.86501,000
Nov 20, 20242.69502.69502.69502.69501.8643-
Nov 19, 20242.64902.64902.64902.64901.8325-
Nov 18, 20242.62502.62502.62502.62501.8159-
Nov 15, 20242.63302.63302.63302.63301.8214-
Nov 14, 20242.59902.59902.59902.59901.7979-
Nov 13, 20242.56902.56902.56902.56901.7771-
Nov 12, 20242.61102.62502.61102.62501.8159280
Nov 11, 20242.63402.63402.63402.63401.8221-
Nov 8, 20242.64202.64202.64202.64201.8276-
Nov 7, 20242.63402.63402.63402.63401.8221-
Nov 6, 20242.68402.68402.68402.68401.8567-
Nov 5, 20242.73102.73102.73102.73101.8892-
Nov 4, 20242.75302.75302.75302.75301.9044-
Nov 1, 20242.64502.64502.64502.64501.8297-
Oct 31, 20242.65502.65502.64802.64801.83183,000
Oct 30, 2024 0.0449 Dividend
Oct 30, 20242.75102.75102.70002.70001.86774,000
Oct 29, 20242.79102.81402.79102.81401.6007750
Oct 28, 20242.79302.80702.79302.80701.5967180
Oct 25, 20242.77302.77302.77302.77301.5774-
Oct 24, 20242.73602.73602.73602.73601.5563-
Oct 23, 20242.74102.74102.73402.73401.55521,200
Oct 22, 20242.77802.77802.77802.77801.5802-
Oct 21, 20242.82302.82302.82302.82301.60581,000
Oct 18, 20242.80702.80702.80702.80701.5967-
Oct 17, 20242.83202.83202.83002.83001.6098151
Oct 16, 20242.83802.83802.83802.83801.6144-
Oct 15, 20242.82702.82702.82702.82701.6081-
Oct 14, 20242.82202.82202.82202.82201.6053-
Oct 11, 20242.85502.85502.85502.85501.6240-
Oct 10, 20242.86402.86402.86402.86401.6292-
Oct 9, 20242.86602.86602.86602.86601.6303-
Oct 8, 20242.81902.81902.81902.81901.6036-
Oct 7, 20242.84502.86302.84502.86001.626911,994
Oct 4, 20242.83602.88702.83602.88701.64223,000
Oct 3, 20242.86002.86902.86002.86901.63202,200
Oct 2, 20242.87602.89002.87602.89001.6439823
Oct 1, 20242.89702.89702.89702.89701.6479-
Sep 30, 20242.87702.87702.87702.87701.6366-
Sep 27, 20242.99102.99102.99102.99101.7014-
Sep 26, 20243.01603.01603.01603.01601.7156-
Sep 25, 20242.97202.97202.97202.97201.6906-
Sep 24, 20242.98602.98602.98602.98601.6986-
Sep 23, 20242.96602.99702.96602.99701.7048500
Sep 20, 20242.92602.92602.92602.92601.6644-
Sep 19, 20242.96702.96702.96002.96001.683816
Sep 18, 20242.98602.98602.98602.98601.6986900
Sep 17, 20242.94502.94502.94502.94501.6752-
Sep 16, 20242.89902.89902.89902.89901.6491-
Sep 13, 20242.89402.92502.89402.92501.66391,895
Sep 12, 20242.95902.95902.95902.95901.6832-
Sep 11, 20242.92502.92502.92502.92501.6639-
Sep 10, 20242.93302.93302.93302.93301.6684-
Sep 9, 20242.91502.91502.91502.91501.6582-
Sep 6, 20242.89502.92402.89502.92401.6633500
Sep 5, 20242.85502.85502.85502.85501.6240-
Sep 4, 20242.83002.83002.83002.83001.6098-
Sep 3, 20242.83002.83002.83002.83001.6098-
Sep 2, 20242.82202.82602.82202.82601.60751,325
Aug 30, 20242.75802.81102.75802.79601.59051,500
Aug 29, 20242.76202.76202.76202.76201.5711-
Aug 28, 20242.76002.76702.76002.76501.57281,025
Aug 27, 20242.73102.73102.73102.73101.5535-
Aug 26, 20242.72702.72702.72702.72701.5512-
Aug 23, 20242.70602.70602.70602.70601.5393-
Aug 22, 20242.69902.72002.69902.72001.54723,026
Aug 21, 20242.71102.72102.71102.72101.54783,000
Aug 20, 20242.74302.74302.74302.74301.5603-
Aug 19, 20242.70802.70802.70802.70801.5404-
Aug 16, 20242.68502.68502.68502.68501.5273-
Aug 15, 20242.71602.71602.71602.71601.5450-
Aug 14, 20242.68302.68302.68302.68301.5262-
Aug 13, 20242.67202.69202.67202.69201.53137,500
Aug 12, 20242.68302.68302.65002.67601.522212,080
Aug 9, 20242.68102.68102.68102.68101.5251-
Aug 8, 20242.66602.66602.66602.66601.5165-
Aug 7, 20242.64902.67802.64902.67601.52225,492
Aug 6, 20242.64002.64002.64002.64001.5017-
Aug 5, 20242.73802.73802.63702.65401.50978,000
Aug 2, 20242.63702.63702.63702.63701.5000-
Aug 1, 20242.68202.68202.66002.68001.524514,000
Jul 31, 2024 0.0449 Dividend
Jul 31, 20242.74402.74402.69102.69101.53077,000
Jul 30, 20242.72902.72902.72902.72901.2679-
Jul 29, 20242.71702.75002.71702.75001.2777500
Jul 26, 20242.70602.71402.70602.71401.26101,460
Jul 25, 20242.61402.71002.61402.71001.2591500
Jul 24, 20242.64302.64302.64302.64301.2280-
Jul 23, 20242.65002.65002.64502.64501.2289563
Jul 22, 20242.62602.65902.62602.65901.2354100
Jul 19, 20242.62102.65002.62102.65001.23122,000
Jul 18, 20242.50902.66102.50902.66001.235912,900
Jul 17, 20242.45502.45502.45502.45501.1406-
Jul 16, 20242.44802.44802.44802.44801.1374-
Jul 15, 20242.45702.45702.45702.45701.1416153
Jul 12, 20242.47602.47602.47502.47501.149973
Jul 11, 20242.45302.47002.45302.47001.14762,600
Jul 10, 20242.39902.46902.39902.46901.1471222
Jul 9, 20242.48002.48002.48002.48001.1523-
Jul 8, 20242.51602.51602.51602.51601.16901,650
Jul 5, 20242.51902.51902.51902.51901.1704-
Jul 4, 20242.51902.52302.51902.52301.172275
Jul 3, 20242.51602.53802.51602.53801.17922,000
Jul 2, 20242.51402.51402.51402.51401.1681-
Jul 1, 20242.48502.48502.48502.48501.1546-
Jun 28, 20242.47302.47302.47302.47301.1490-
Jun 27, 20242.47602.47602.47602.47601.1504-
Jun 26, 20242.48002.48002.48002.48001.1523-
Jun 25, 20242.47902.48902.45002.48901.15644,200
Jun 24, 20242.40802.40802.40802.40801.1188-
Jun 21, 20242.41202.41202.41202.41201.1207-
Jun 20, 20242.39602.39602.39602.39601.1132-
Jun 19, 20242.38002.41002.38002.41001.11971,600
Jun 18, 20242.36602.36602.36602.36601.0993-
Jun 17, 20242.35902.35902.35902.35901.0960-
Jun 14, 20242.39002.39902.38502.39901.11461,500
Jun 13, 20242.38102.38102.38102.38101.1063-
Jun 12, 20242.37502.40502.37502.40501.11742,600
Jun 11, 20242.39402.39402.39402.39401.1123-
Jun 10, 20242.37002.37002.37002.37001.1011-
Jun 7, 20242.40002.40002.40002.40001.1151-
Jun 6, 20242.41002.41002.41002.41001.1197-
Jun 5, 20242.39002.45002.39002.44001.13371,840
Jun 4, 20242.36802.36802.36802.36801.1002-
Jun 3, 20242.36802.40502.36802.40501.117450
May 31, 20242.33702.33702.33702.33701.0858-
May 30, 20242.28702.33702.28702.33701.085837
May 29, 20242.29302.34002.29302.34001.08721,112
May 28, 20242.30002.30002.30002.30001.0686-
May 27, 20242.26202.26202.26202.26201.0510-
May 24, 20242.23902.23902.23902.23901.0403-
May 23, 20242.28202.28202.28202.28201.0603-
May 22, 20242.27902.27902.27902.27901.0589-
May 21, 20242.28002.28002.28002.28001.0593-
May 20, 20242.29802.29802.29802.29801.0677-
May 17, 20242.24202.32402.24202.32401.079832
May 16, 20242.24502.24502.24502.24501.0431-
May 15, 20242.20802.26002.20802.25201.046357,800
May 14, 20242.18902.18902.18902.18901.0171-
May 13, 20242.19302.19302.19302.19301.0189-
May 10, 20242.15402.23102.15402.23101.03664
May 9, 20242.14502.14502.14502.14500.9966-
May 8, 20242.13802.13802.13802.13800.9934-
May 7, 20242.14402.16702.14402.16701.0068200
May 6, 20242.14802.14802.14802.14800.9980-
May 3, 20242.13102.15402.13102.15401.000870
May 2, 20242.13902.13902.13902.13900.9938-
Apr 30, 20242.17802.17802.14602.14600.9971740
Apr 29, 20242.17702.17702.17702.17701.0115-
Apr 26, 20242.21202.21202.21202.21201.0277-
Apr 25, 20242.30702.30702.30702.30701.0719-
Apr 24, 20242.36102.36102.36102.36101.0970-
Apr 23, 20242.31702.31702.31702.31701.0765-
Apr 22, 20242.26602.26602.26602.26601.0528-
Apr 19, 20242.19202.19202.19202.19201.0184-
Apr 18, 20242.19002.19002.19002.19001.0175-
Apr 17, 20242.17802.17802.17802.17801.0119-
Apr 16, 20242.20602.20602.20602.20601.0249-
Apr 15, 20242.23102.26102.23102.26101.0505534
Apr 12, 20242.22502.22502.22502.22501.0338-
Apr 11, 2024 0.0449 Dividend
Apr 11, 20242.23802.23802.23802.23801.0398-