OTC Markets OTCPK - Delayed Quote USD

Telia Company AB (publ) (TLSNY)

Compare
5.81
+0.12
+(2.11%)
At close: January 31 at 3:20:56 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20255.876.025.815.945.9456,800
Jan 30, 20255.715.725.685.725.7216,500
Jan 29, 20255.825.855.815.835.8321,000
Jan 28, 20255.825.825.775.815.8117,600
Jan 27, 20255.775.815.765.775.7731,500
Jan 24, 20255.695.705.675.675.6723,900
Jan 23, 20255.655.725.655.705.7087,100
Jan 22, 20255.605.645.595.595.5933,200
Jan 21, 20255.625.705.625.675.6730,100
Jan 17, 20255.635.635.585.605.6074,100
Jan 16, 20255.505.565.495.555.5556,700
Jan 15, 20255.455.475.435.465.4648,300
Jan 14, 20255.345.365.335.365.36151,300
Jan 13, 20255.355.375.335.335.33112,600
Jan 10, 20255.385.385.335.365.36123,500
Jan 8, 20255.405.465.395.455.4588,600
Jan 7, 20255.525.545.455.485.48115,100
Jan 6, 20255.665.765.575.585.5849,800
Jan 3, 20255.575.575.535.545.5473,100
Jan 2, 20255.555.565.525.555.5521,800
Dec 31, 20245.515.565.455.465.4680,200
Dec 30, 20245.505.535.475.505.5057,000
Dec 27, 20245.505.555.505.555.5517,800
Dec 26, 20245.445.495.445.485.4850,400
Dec 24, 20245.535.635.415.415.4118,400
Dec 23, 20245.455.475.385.475.47108,000
Dec 20, 20245.335.445.335.445.4453,700
Dec 19, 20245.425.465.415.455.45117,000
Dec 18, 20245.495.525.365.405.4070,300
Dec 17, 20245.535.555.475.515.5151,800
Dec 16, 20245.515.565.515.565.5651,800
Dec 13, 20245.515.575.505.515.5131,600
Dec 12, 20245.495.535.475.505.5064,500
Dec 11, 20245.555.585.535.545.5430,100
Dec 10, 20245.605.635.575.605.6075,100
Dec 9, 20245.735.755.695.755.7551,900
Dec 6, 20245.825.825.755.765.7646,700
Dec 5, 20245.785.845.785.835.8381,400
Dec 4, 20245.715.755.715.745.7421,400
Dec 3, 20245.735.765.715.745.7490,700
Dec 2, 20245.715.745.705.725.7273,600
Nov 29, 20245.795.825.775.795.7916,000
Nov 27, 20245.785.815.755.805.8039,200
Nov 26, 20245.715.725.685.685.6859,800
Nov 25, 20245.755.765.715.725.72121,600
Nov 22, 20245.675.705.635.675.6743,000
Nov 21, 20245.625.635.575.625.6282,300
Nov 20, 20245.655.655.635.635.6326,800
Nov 19, 20245.635.705.635.685.6880,500
Nov 18, 20245.545.615.545.605.6050,800
Nov 15, 20245.515.545.495.495.4919,800
Nov 14, 20245.525.585.505.555.5581,200
Nov 13, 20245.525.525.425.435.43413,700
Nov 12, 20245.465.485.425.445.4471,500
Nov 11, 20245.575.605.575.605.6041,200
Nov 8, 20245.625.635.605.625.6251,700
Nov 7, 20245.715.735.665.695.6930,700
Nov 6, 20245.645.675.635.635.6326,400
Nov 5, 20245.895.915.835.895.8920,700
Nov 4, 20245.935.935.885.935.9322,000
Nov 1, 20245.955.985.895.955.9528,500
Oct 31, 2024 0.10 Dividend
Oct 31, 20245.725.775.725.745.7427,400
Oct 30, 20245.895.955.835.905.8037,200
Oct 29, 20246.026.065.996.005.9021,800
Oct 28, 20246.016.035.996.035.9317,600
Oct 25, 20246.026.095.976.095.9922,000
Oct 24, 20246.076.085.975.995.8940,100
Oct 23, 20245.835.955.815.935.8344,500
Oct 22, 20245.945.945.895.895.7928,500
Oct 21, 20246.006.005.985.985.8818,300
Oct 18, 20246.056.076.046.075.9735,800
Oct 17, 20246.076.106.056.106.00108,400
Oct 16, 20246.146.166.126.136.0337,000
Oct 15, 20246.186.266.176.186.0845,700
Oct 14, 20246.156.166.126.126.029,700
Oct 11, 20246.166.186.146.146.0418,700
Oct 10, 20246.216.256.216.236.1322,900
Oct 9, 20246.246.266.236.266.1569,000
Oct 8, 20246.266.296.246.276.1631,000
Oct 7, 20246.256.256.206.216.1127,200
Oct 4, 20246.216.246.216.216.1110,300
Oct 3, 20246.236.256.226.256.1519,600
Oct 2, 20246.336.376.336.376.2645,000
Oct 1, 20246.366.366.336.336.2288,300
Sep 30, 20246.466.476.406.436.3237,500
Sep 27, 20246.466.466.396.416.3014,000
Sep 26, 20246.646.656.636.656.5412,800
Sep 25, 20246.676.716.656.656.5414,700
Sep 24, 20246.596.656.596.646.5334,300
Sep 23, 20246.586.596.576.586.4747,400
Sep 20, 20246.566.606.526.606.4938,600
Sep 19, 20246.476.536.466.536.4215,300
Sep 18, 20246.556.596.526.596.4820,800
Sep 17, 20246.546.566.516.556.4460,100
Sep 16, 20246.456.616.436.616.5046,200
Sep 13, 20246.436.436.376.396.2822,800
Sep 12, 20246.386.386.336.386.2712,900
Sep 11, 20246.386.436.376.436.3223,100
Sep 10, 20246.466.466.406.436.3225,200
Sep 9, 20246.436.476.436.476.3648,500
Sep 6, 20246.476.476.406.426.3141,500
Sep 5, 20246.396.456.396.436.3224,300
Sep 4, 20246.296.336.296.336.2259,900
Sep 3, 20246.286.316.266.286.1720,900
Aug 30, 20246.136.176.136.176.0784,400
Aug 29, 20246.126.136.076.075.9732,200
Aug 28, 20246.116.156.116.156.0521,600
Aug 27, 20246.126.176.126.146.0423,900
Aug 26, 20246.066.086.066.075.9728,400
Aug 23, 20246.006.136.006.085.9868,600
Aug 22, 20246.006.025.986.025.9236,300
Aug 21, 20245.966.025.955.995.8916,000
Aug 20, 20246.006.035.996.035.9325,100
Aug 19, 20245.956.025.956.015.9120,400
Aug 16, 20245.915.965.915.945.8410,900
Aug 15, 20245.875.905.835.835.7319,600
Aug 14, 20245.945.955.925.925.829,800
Aug 13, 20245.845.925.845.905.8012,000
Aug 12, 20245.785.835.785.825.7215,400
Aug 9, 20245.825.835.805.805.707,200
Aug 8, 20245.815.855.815.825.7225,200
Aug 7, 20245.835.865.765.835.7323,100
Aug 6, 20245.665.765.665.705.6043,500
Aug 5, 20245.785.785.685.735.6332,100
Aug 2, 20245.925.945.855.945.8413,600
Aug 1, 2024 0.10 Dividend
Aug 1, 20245.805.805.735.795.6936,100
Jul 31, 20245.935.935.875.935.7414,600
Jul 30, 20245.956.005.905.995.8026,100
Jul 29, 20245.895.955.855.955.7622,000
Jul 26, 20245.855.885.855.885.6918,400
Jul 25, 20245.805.875.805.855.6619,900
Jul 24, 20245.735.755.715.735.5421,300
Jul 23, 20245.715.745.705.725.5323,400
Jul 22, 20245.735.755.735.755.566,500
Jul 19, 20245.665.675.645.675.493,500
Jul 18, 20245.705.745.695.725.53170,700
Jul 17, 20245.375.395.365.395.216,700
Jul 16, 20245.315.345.305.325.154,900
Jul 15, 20245.335.365.315.335.165,000
Jul 12, 20245.345.355.325.355.1813,100
Jul 11, 20245.365.375.315.355.1811,300
Jul 10, 20245.285.325.275.305.1314,400
Jul 9, 20245.345.345.255.305.1315,100
Jul 8, 20245.405.405.345.345.1711,500
Jul 5, 20245.405.475.405.415.239,600
Jul 3, 20245.445.465.385.425.2410,200
Jul 2, 20245.355.365.335.365.1923,500
Jul 1, 20245.435.435.365.385.207,300
Jun 28, 20245.345.345.295.325.1529,000
Jun 27, 20245.275.325.255.275.1031,800
Jun 26, 20245.245.285.245.285.1171,200
Jun 25, 20245.265.295.235.285.1148,500
Jun 24, 20245.315.355.285.315.1467,000
Jun 21, 20245.145.155.105.144.9723,100
Jun 20, 20245.155.175.135.154.9811,700
Jun 18, 20245.085.105.065.074.9148,200
Jun 17, 20245.015.045.005.044.8820,800
Jun 14, 20245.035.045.015.034.8746,100
Jun 13, 20245.125.135.085.124.9554,200
Jun 12, 20245.195.205.095.094.9247,100
Jun 11, 20245.055.085.055.084.9131,200
Jun 10, 20245.105.145.095.134.9637,700
Jun 7, 20245.115.125.105.104.9333,100
Jun 6, 20245.185.195.165.164.9951,000
Jun 5, 20245.225.225.195.225.0521,000
Jun 4, 20245.185.205.175.175.0021,800
Jun 3, 20245.175.215.175.215.0425,000
May 31, 20245.075.145.075.144.9733,800
May 30, 20245.025.065.015.044.8892,000
May 29, 20244.984.984.924.924.7635,500
May 28, 20244.995.024.984.994.8359,600
May 24, 20244.924.924.884.894.7323,500
May 23, 20244.894.894.844.854.69130,700
May 22, 20244.924.964.914.914.7570,700
May 21, 20244.944.964.934.954.7949,300
May 20, 20244.964.974.954.974.8111,900
May 17, 20244.995.014.984.994.8315,500
May 16, 20244.894.924.894.914.7520,800
May 15, 20244.854.894.854.884.7230,700
May 14, 20244.744.774.744.774.6119,700
May 13, 20244.704.744.694.744.5932,900
May 10, 20244.714.734.704.734.5836,600
May 9, 20244.634.654.604.654.5023,600
May 8, 20244.624.624.594.604.4541,200
May 7, 20244.624.634.594.594.4440,000
May 6, 20244.624.644.604.614.4629,500
May 3, 20244.644.644.604.604.4521,400
May 2, 20244.554.564.534.544.3921,500
May 1, 20244.534.604.534.574.4220,900
Apr 30, 20244.634.714.534.544.3918,800
Apr 29, 20244.664.704.654.674.5225,600
Apr 26, 20244.664.664.624.644.4912,900
Apr 25, 20244.574.724.574.724.5729,400
Apr 24, 20244.934.964.924.964.8012,400
Apr 23, 20244.995.054.995.054.8958,400
Apr 22, 20244.924.954.914.954.7934,500
Apr 19, 20244.794.834.794.814.6517,600
Apr 18, 20244.724.744.694.714.5639,000
Apr 17, 20244.674.694.624.694.5446,600
Apr 16, 20244.614.644.594.634.4850,200
Apr 15, 20244.744.744.704.734.5831,300
Apr 12, 20244.724.744.704.744.598,800
Apr 11, 2024 0.10 Dividend
Apr 11, 20244.754.784.724.784.6241,300
Apr 10, 20244.904.904.824.884.6367,900
Apr 9, 20245.005.014.975.014.7535,800
Apr 8, 20245.045.055.045.044.7811,400
Apr 5, 20245.025.075.025.054.7912,700
Apr 4, 20245.145.165.085.104.8419,900
Apr 3, 20245.095.125.095.124.8611,900
Apr 2, 20244.985.004.984.994.7333,500
Apr 1, 20245.015.055.015.054.7928,600
Mar 28, 20245.095.094.995.084.8220,200
Mar 27, 20245.115.145.085.114.8510,800
Mar 26, 20245.085.105.085.084.8215,400
Mar 25, 20245.045.075.035.064.8028,300
Mar 22, 20245.025.044.985.034.7716,700
Mar 21, 20244.974.984.924.934.6884,500
Mar 20, 20244.844.904.814.904.6529,600
Mar 19, 20244.834.874.824.854.6017,500
Mar 18, 20244.944.954.894.914.6622,700
Mar 15, 20244.894.934.874.904.6526,100
Mar 14, 20244.854.894.844.844.5926,700
Mar 13, 20244.764.824.764.814.5665,500
Mar 12, 20244.694.714.654.694.4552,900
Mar 11, 20244.694.724.684.714.4752,800
Mar 8, 20244.724.724.684.724.4840,000
Mar 7, 20244.734.744.694.724.4837,200
Mar 6, 20244.704.704.674.704.4626,300
Mar 5, 20244.624.654.614.634.3924,700
Mar 4, 20244.654.664.634.644.4054,100
Mar 1, 20244.734.734.694.724.4823,400
Feb 29, 20244.734.764.704.734.4952,800
Feb 28, 20244.674.714.674.704.4625,700
Feb 27, 20244.664.734.654.694.4526,800
Feb 26, 20244.704.704.664.664.4248,100
Feb 23, 20244.674.724.664.694.4518,200
Feb 22, 20244.724.764.704.764.51173,000
Feb 21, 20244.714.714.674.714.4717,000
Feb 20, 20244.764.804.754.784.5326,000
Feb 16, 20244.654.654.614.614.3716,300
Feb 15, 20244.654.714.644.674.4317,600
Feb 14, 20244.584.594.554.584.3428,200
Feb 13, 20244.564.584.534.564.3226,900
Feb 12, 20244.644.674.634.674.4366,500
Feb 9, 20244.594.614.554.574.3329,200
Feb 8, 20244.664.664.614.614.3751,500
Feb 7, 20244.744.764.694.744.5027,900
Feb 6, 20244.724.804.724.804.5537,200
Feb 5, 20244.784.784.754.754.5144,800
Feb 2, 2024 0.10 Dividend
Feb 2, 20244.894.914.874.904.656,500
Feb 1, 20245.105.115.075.084.737,600

Related Tickers

VDMCY Vodacom Group Limited
6.00
-0.66%
 
TELNY Telenor ASA
12.21
-0.73%
 
RCI Rogers Communications Inc.
27.48
-3.98%
 
CHTR Charter Communications, Inc.
345.49
+2.64%
 
VZ Verizon Communications Inc.
39.39
-0.20%
 
CMCSA Comcast Corporation
33.66
+1.23%
 
TMUS T-Mobile US, Inc.
232.97
-0.60%
 
T AT&T Inc.
23.73
-1.21%