Telia Company

TELIA
🏛️ sweden →
35.44
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 35.33 35.44 35.12 35.41 6.0M
2021-12-29 35.47 35.50 35.30 35.38 4.3M
2021-12-28 35.32 35.49 35.26 35.47 6.3M
2021-12-27 35.14 35.38 35.13 35.34 6.6M
2021-12-23 34.77 35.16 34.77 35.16 8.6M
2021-12-22 34.98 34.98 34.58 34.72 8.0M
2021-12-21 34.78 35.03 34.64 35.01 9.5M
2021-12-20 34.84 34.98 34.59 34.67 10.4M
2021-12-17 34.64 35.07 34.54 35.07 15.9M
2021-12-16 35.10 35.12 34.41 34.59 13.0M
2021-12-15 35.12 35.27 34.72 34.84 9.2M
2021-12-14 34.94 35.30 34.89 35.12 9.8M
2021-12-13 34.91 35.12 34.70 34.86 10.0M
2021-12-10 34.68 35.01 34.59 34.97 11.2M
2021-12-09 35.01 35.15 34.41 34.75 20.6M
2021-12-08 35.60 35.67 34.84 35.02 19.5M
2021-12-07 35.29 35.67 35.18 35.55 13.1M
2021-12-06 34.87 35.29 34.87 35.29 11.0M
2021-12-03 35.07 35.09 34.67 34.76 8.0M
2021-12-02 35.00 35.02 34.68 34.91 10.4M
2021-12-01 35.02 35.23 34.80 35.07 13.3M
2021-11-30 35.26 35.27 34.91 34.91 19.1M
2021-11-29 35.30 35.65 35.23 35.38 12.1M
2021-11-26 35.65 35.69 35.25 35.38 15.7M
2021-11-25 36.10 36.24 35.97 36.13 6.2M
2021-11-24 35.70 36.19 35.66 36.03 8.8M
2021-11-23 35.67 35.80 35.52 35.70 6.9M
2021-11-22 35.03 35.76 35.00 35.69 11.9M
2021-11-19 34.75 35.04 34.61 35.03 10.0M
2021-11-18 34.92 34.94 34.62 34.75 8.5M
2021-11-17 34.74 34.99 34.65 34.92 8.2M
2021-11-16 34.81 35.02 34.66 34.80 9.0M
2021-11-15 34.77 34.90 34.58 34.77 7.2M
2021-11-12 34.77 34.90 34.55 34.77 7.8M
2021-11-11 34.84 35.02 34.62 34.77 7.0M
2021-11-10 34.45 34.97 34.34 34.87 9.7M
2021-11-09 34.25 34.55 34.19 34.44 7.2M
2021-11-08 34.45 34.56 34.24 34.37 7.5M
2021-11-05 34.26 34.39 34.20 34.39 3.4M
2021-11-04 34.27 34.32 34.05 34.25 7.1M
2021-11-03 34.10 34.22 33.95 34.22 7.5M
2021-11-02 34.15 34.33 34.06 34.22 6.4M
2021-11-01 33.86 34.15 33.81 34.10 8.0M
2021-10-29 33.91 34.01 33.76 33.80 9.9M
2021-10-28 34.22 34.30 33.75 33.98 10.9M
2021-10-27 34.30 34.35 34.10 34.22 12.8M
2021-10-26 35.47 35.62 35.13 35.23 14.8M
2021-10-25 35.88 35.91 35.27 35.39 11.2M
2021-10-22 35.49 35.91 35.17 35.87 14.9M
2021-10-21 36.29 36.29 35.54 35.58 17.6M
2021-10-20 36.37 36.45 35.99 36.34 9.8M
2021-10-19 36.23 36.38 35.91 36.27 10.1M
2021-10-18 36.54 36.55 36.08 36.23 10.7M
2021-10-15 36.49 36.62 36.29 36.53 8.1M
2021-10-14 36.40 36.55 36.28 36.48 9.0M
2021-10-13 36.13 36.48 35.86 36.41 9.9M
2021-10-12 35.85 36.16 35.72 36.15 7.1M
2021-10-11 35.90 36.05 35.73 36.01 5.9M
2021-10-08 36.10 36.18 35.83 35.90 6.6M
2021-10-07 36.02 36.22 35.97 36.02 8.4M
2021-10-06 36.11 36.21 35.81 35.85 8.7M
2021-10-05 36.15 36.24 35.96 36.23 6.5M
2021-10-04 35.85 36.34 35.84 36.19 7.6M
2021-10-01 35.92 36.09 35.79 35.94 7.9M
2021-09-30 36.38 36.49 36.04 36.12 7.7M
2021-09-29 35.95 36.31 35.82 36.24 8.7M
2021-09-28 36.31 36.41 35.91 35.91 11.0M
2021-09-27 36.60 36.87 36.33 36.36 6.5M
2021-09-24 36.55 36.65 36.46 36.46 6.3M
2021-09-23 36.42 36.62 36.32 36.59 8.3M
2021-09-22 36.45 36.55 36.26 36.38 6.7M
2021-09-21 36.35 36.55 36.24 36.30 6.6M
2021-09-20 36.50 36.57 36.21 36.41 12.2M
2021-09-17 36.73 36.93 36.54 36.58 11.3M
2021-09-16 36.84 36.94 36.68 36.68 6.6M
2021-09-15 37.03 37.26 36.74 36.81 8.8M
2021-09-14 36.84 37.20 36.80 37.05 8.3M
2021-09-13 36.72 37.02 36.72 36.77 8.2M
2021-09-10 37.27 37.29 36.81 36.90 7.6M
2021-09-09 37.13 37.52 37.02 37.34 11.6M
2021-09-08 37.20 37.47 36.99 37.28 7.5M
2021-09-07 37.26 37.45 37.14 37.26 6.7M
2021-09-06 36.82 37.38 36.77 37.26 7.9M
2021-09-03 37.05 37.28 36.72 36.72 8.0M
2021-09-02 37.09 37.26 37.01 37.05 5.5M
2021-09-01 37.14 37.41 37.01 37.07 6.7M
2021-08-31 37.50 37.58 36.95 37.04 14.5M
2021-08-30 37.59 37.60 37.45 37.48 5.2M
2021-08-27 37.55 37.70 37.47 37.57 5.2M
2021-08-26 37.65 37.75 37.51 37.55 5.6M
2021-08-25 38.12 38.15 37.74 37.77 5.7M
2021-08-24 38.38 38.38 37.88 38.07 5.4M
2021-08-23 38.60 38.64 38.10 38.35 5.5M
2021-08-20 38.04 38.55 37.98 38.48 5.4M
2021-08-19 38.26 38.41 37.94 38.07 7.9M
2021-08-18 38.63 38.85 38.47 38.52 5.2M
2021-08-17 38.15 38.69 38.12 38.63 6.7M
2021-08-16 38.14 38.43 38.03 38.20 5.3M
2021-08-13 38.12 38.35 37.98 38.23 4.1M
2021-08-12 38.05 38.27 38.04 38.12 5.1M
2021-08-11 37.92 38.22 37.90 38.02 5.6M
2021-08-10 37.84 38.04 37.69 37.92 4.3M
2021-08-09 37.48 37.84 37.30 37.84 5.2M
2021-08-06 37.66 37.66 37.34 37.48 5.5M
2021-08-05 37.70 37.82 37.60 37.67 4.6M
2021-08-04 37.92 38.06 37.72 37.72 6.9M
2021-08-03 37.83 38.09 37.66 37.90 7.5M
2021-08-02 37.84 37.95 37.62 37.83 7.6M
2021-07-30 37.72 37.91 37.60 37.79 7.7M
2021-07-29 38.11 38.11 37.71 37.81 8.1M
2021-07-28 38.26 38.44 38.02 38.05 6.6M
2021-07-27 38.74 38.91 38.20 38.31 8.7M
2021-07-26 38.91 38.92 38.66 38.74 5.5M
2021-07-23 38.73 39.02 38.55 38.92 5.8M
2021-07-22 38.24 39.08 38.07 38.69 10.8M
2021-07-21 39.20 39.27 37.53 38.15 27.5M
2021-07-20 39.45 39.78 39.30 39.50 8.6M
2021-07-19 39.80 39.80 38.99 39.20 9.5M
2021-07-16 39.22 39.97 39.22 39.81 11.1M
2021-07-15 39.07 39.41 38.92 39.23 7.7M
2021-07-14 38.99 39.08 38.68 39.08 7.6M
2021-07-13 38.80 39.02 38.69 38.79 5.8M
2021-07-12 38.46 38.80 38.42 38.80 5.6M
2021-07-09 38.21 38.58 38.21 38.41 7.6M
2021-07-08 38.16 38.39 38.05 38.20 9.5M
2021-07-07 37.99 38.31 37.88 38.31 6.4M
2021-07-06 38.00 38.16 37.78 37.97 6.3M
2021-07-05 37.95 37.98 37.72 37.91 5.2M
2021-07-02 37.97 38.24 37.74 37.90 8.7M
2021-07-01 38.05 38.22 37.40 37.91 9.3M
2021-06-30 36.97 38.19 36.94 37.98 20.6M
2021-06-29 36.87 37.12 36.84 36.97 5.9M
2021-06-28 36.60 37.01 36.52 36.85 7.2M
2021-06-24 36.61 36.80 36.52 36.62 6.0M
2021-06-23 36.99 37.04 36.52 36.52 7.4M
2021-06-22 37.05 37.27 36.77 36.99 6.1M
2021-06-21 36.98 37.30 36.90 36.96 6.5M
2021-06-18 37.19 37.37 36.88 37.03 11.9M
2021-06-17 37.19 37.40 37.09 37.26 6.4M
2021-06-16 37.04 37.52 37.04 37.31 8.1M
2021-06-15 36.84 37.11 36.81 37.01 7.1M
2021-06-14 36.65 36.81 36.49 36.76 6.8M
2021-06-11 36.69 36.69 36.42 36.56 5.7M
2021-06-10 36.51 36.69 36.30 36.69 6.5M
2021-06-09 36.48 36.64 36.40 36.45 5.5M
2021-06-08 36.30 36.55 36.17 36.46 7.1M
2021-06-07 36.35 36.41 36.20 36.30 6.0M
2021-06-04 36.47 36.55 36.26 36.35 6.3M
2021-06-03 36.59 36.66 36.23 36.51 6.6M
2021-06-02 36.28 36.59 36.22 36.58 7.8M
2021-06-01 36.35 36.43 35.99 36.30 11.5M
2021-05-31 36.90 36.90 36.18 36.21 11.7M
2021-05-28 37.09 37.09 36.74 36.90 10.0M
2021-05-27 37.24 37.38 37.05 37.09 25.9M
2021-05-26 37.55 37.69 37.07 37.24 8.5M
2021-05-25 37.66 37.70 37.35 37.53 7.2M
2021-05-24 37.71 37.83 37.53 37.62 6.7M
2021-05-21 37.47 37.75 37.38 37.70 8.8M
2021-05-20 37.12 37.48 37.04 37.47 10.6M
2021-05-19 37.09 37.47 36.91 37.00 13.1M
2021-05-18 36.87 37.29 36.76 37.25 13.7M
2021-05-17 36.64 36.93 36.59 36.84 10.0M
2021-05-14 36.55 36.84 36.44 36.64 9.4M
2021-05-12 35.86 36.74 35.86 36.55 9.1M
2021-05-11 36.20 36.25 35.81 35.86 9.2M
2021-05-10 36.29 36.41 36.08 36.41 7.5M
2021-05-07 36.26 36.44 36.06 36.29 9.4M
2021-05-06 35.66 36.17 35.63 36.15 13.5M
2021-05-05 35.35 35.75 35.34 35.70 9.4M
2021-05-04 35.27 35.56 35.16 35.26 12.0M
2021-05-03 35.15 35.55 35.05 35.27 12.6M
2021-04-30 35.09 35.34 35.04 35.04 5.2M
2021-04-29 35.32 35.32 34.98 35.09 10.9M
2021-04-28 35.25 35.26 34.95 35.09 10.4M
2021-04-27 35.30 35.44 35.05 35.23 9.0M
2021-04-26 35.12 35.39 34.79 35.30 12.8M
2021-04-23 35.50 35.65 34.88 35.06 20.3M
2021-04-22 35.79 36.03 35.45 35.97 11.0M
2021-04-21 35.78 35.95 35.48 35.72 12.3M
2021-04-20 36.28 36.35 35.56 35.75 14.9M
2021-04-19 36.50 36.66 36.26 36.35 10.2M
2021-04-16 36.31 36.50 36.20 36.50 11.4M
2021-04-15 36.45 36.58 36.28 36.28 10.7M
2021-04-14 36.51 36.66 36.26 36.41 11.8M
2021-04-13 37.17 37.24 36.18 36.50 28.9M
2021-04-12 38.38 38.63 38.23 38.37 12.8M
2021-04-09 38.53 38.55 38.26 38.37 9.6M
2021-04-08 38.49 38.69 38.34 38.48 11.5M
2021-04-07 37.90 38.53 37.88 38.48 16.9M
2021-04-06 38.00 38.09 37.76 37.90 13.4M
2021-04-01 37.83 38.04 37.62 37.99 4.6M
2021-03-31 37.76 37.91 37.69 37.83 11.4M
2021-03-30 37.88 37.93 37.68 37.78 13.1M
2021-03-29 38.24 38.28 37.72 37.84 18.0M
2021-03-26 37.87 38.24 37.81 38.24 10.7M
2021-03-25 37.89 38.38 37.59 37.82 12.0M
2021-03-24 37.30 37.99 37.25 37.99 15.6M
2021-03-23 36.69 37.59 36.58 37.54 19.9M
2021-03-22 36.26 36.65 36.13 36.65 13.4M
2021-03-19 36.39 36.89 36.31 36.56 15.2M
2021-03-18 37.29 37.30 36.46 36.53 15.2M
2021-03-17 36.82 37.35 36.81 37.28 18.2M
2021-03-16 36.61 36.85 36.61 36.82 13.0M
2021-03-15 36.44 36.82 36.39 36.57 11.3M
2021-03-12 36.35 36.51 36.13 36.44 11.2M
2021-03-11 36.43 36.55 36.01 36.41 13.4M
2021-03-10 35.76 36.40 35.72 36.35 13.2M
2021-03-09 35.55 35.92 35.54 35.76 10.9M
2021-03-08 34.96 35.76 34.89 35.48 14.0M
2021-03-05 34.49 34.92 34.36 34.84 12.1M
2021-03-04 34.20 34.55 34.16 34.49 12.4M
2021-03-03 34.78 34.87 34.10 34.21 18.7M
2021-03-02 34.60 35.04 34.57 34.74 12.1M
2021-03-01 34.23 34.73 34.20 34.60 12.0M
2021-02-26 34.30 34.33 34.03 34.11 15.5M
2021-02-25 34.37 34.52 34.19 34.52 11.5M
2021-02-24 34.40 34.49 34.19 34.25 14.4M
2021-02-23 34.60 34.60 34.18 34.46 12.7M
2021-02-22 34.82 34.82 34.49 34.67 9.7M
2021-02-19 34.89 34.90 34.37 34.65 14.0M
2021-02-18 35.00 35.12 34.60 34.83 15.4M
2021-02-17 35.41 35.46 35.08 35.14 10.2M
2021-02-16 35.64 35.68 35.31 35.33 6.7M
2021-02-15 35.47 35.75 35.21 35.64 7.4M
2021-02-12 35.46 35.49 35.20 35.33 7.9M
2021-02-11 35.60 35.63 35.34 35.45 6.6M
2021-02-10 35.54 35.79 35.39 35.50 8.9M
2021-02-09 35.85 35.93 35.40 35.48 9.7M
2021-02-08 36.29 36.30 35.79 35.79 12.1M
2021-02-05 36.77 36.78 35.90 36.22 12.2M
2021-02-04 36.49 36.70 36.20 36.70 13.8M
2021-02-03 36.42 36.53 36.21 36.46 11.1M
2021-02-02 36.52 36.60 36.10 36.32 14.4M
2021-02-01 37.03 37.13 36.36 36.50 16.7M
2021-01-29 37.54 38.50 36.70 36.70 37.6M
2021-01-28 37.30 37.95 36.84 37.67 22.2M
2021-01-27 36.75 37.59 36.64 37.59 21.9M
2021-01-26 36.60 36.74 36.50 36.56 10.6M
2021-01-25 36.40 36.72 36.23 36.58 12.1M
2021-01-22 36.25 36.48 35.93 36.30 11.6M
2021-01-21 36.90 36.93 36.11 36.25 13.5M
2021-01-20 36.01 36.89 35.87 36.63 26.0M
2021-01-19 35.45 36.03 35.19 35.20 17.2M
2021-01-18 34.91 35.21 34.88 35.04 9.3M
2021-01-15 34.63 35.00 34.51 34.91 11.6M
2021-01-14 34.17 34.69 34.02 34.67 21.0M
2021-01-13 34.06 34.43 33.96 34.09 13.8M
2021-01-12 34.20 34.34 34.02 34.05 11.4M
2021-01-11 34.27 34.52 34.13 34.13 12.1M
2021-01-08 34.61 34.75 34.15 34.15 13.9M
2021-01-07 34.99 35.00 34.40 34.55 12.2M
2021-01-05 34.30 34.46 34.10 34.10 4.0M
2021-01-04 34.20 34.52 34.05 34.29 8.7M