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
2022-12-30 26.96 27.02 26.66 26.66 9.0M
2022-12-29 26.65 27.06 26.48 27.06 7.6M
2022-12-28 26.88 26.96 26.61 26.65 7.8M
2022-12-27 26.88 26.94 26.55 26.77 6.7M
2022-12-23 26.61 26.92 26.60 26.80 6.8M
2022-12-22 26.58 26.78 26.53 26.60 9.0M
2022-12-21 26.30 26.70 26.30 26.70 11.6M
2022-12-20 26.16 26.39 26.04 26.22 14.3M
2022-12-19 26.81 26.91 26.31 26.33 20.1M
2022-12-16 27.70 27.79 26.65 26.73 39.3M
2022-12-15 27.90 28.04 27.68 27.68 18.5M
2022-12-14 28.30 28.32 27.79 27.99 24.5M
2022-12-13 28.18 28.49 27.73 28.43 20.1M
2022-12-12 28.29 28.38 27.95 28.13 9.5M
2022-12-09 28.26 28.33 28.04 28.29 11.4M
2022-12-08 28.32 28.41 28.03 28.32 9.7M
2022-12-07 28.39 28.51 28.10 28.28 15.4M
2022-12-06 28.69 28.83 28.22 28.28 11.4M
2022-12-05 28.79 28.85 28.48 28.69 16.1M
2022-12-02 29.11 29.11 28.77 28.86 18.2M
2022-12-01 28.76 29.03 28.69 29.03 13.5M
2022-11-30 28.98 29.08 28.57 28.62 26.7M
2022-11-29 29.15 29.21 28.81 28.85 23.1M
2022-11-28 29.55 29.62 29.15 29.15 10.3M
2022-11-25 29.44 29.61 29.39 29.45 5.8M
2022-11-24 29.25 29.56 29.25 29.39 8.6M
2022-11-23 29.44 29.47 29.16 29.22 10.0M
2022-11-22 29.51 29.64 29.39 29.39 6.6M
2022-11-21 29.27 29.67 29.24 29.55 8.3M
2022-11-18 29.29 29.37 29.06 29.22 18.1M
2022-11-17 29.14 29.29 29.06 29.14 12.2M
2022-11-16 29.28 29.48 29.09 29.16 8.9M
2022-11-15 29.67 29.79 29.28 29.29 13.1M
2022-11-14 29.12 29.79 29.02 29.66 17.6M
2022-11-11 29.63 29.64 28.94 29.05 21.0M
2022-11-10 29.29 29.76 28.93 29.52 14.4M
2022-11-09 29.19 29.39 28.83 29.34 11.4M
2022-11-08 29.19 29.25 29.03 29.09 11.9M
2022-11-07 29.16 29.27 28.90 29.10 12.7M
2022-11-04 29.10 29.12 28.91 29.06 6.6M
2022-11-03 29.30 29.40 28.87 29.00 15.0M
2022-11-02 29.18 29.50 29.08 29.41 18.6M
2022-11-01 29.27 29.44 29.08 29.14 13.8M
2022-10-31 29.09 29.40 28.97 29.25 17.3M
2022-10-28 28.28 29.07 28.17 29.04 21.2M
2022-10-27 28.20 28.50 28.01 28.43 17.3M
2022-10-26 28.04 28.27 27.93 28.06 20.7M
2022-10-25 28.10 29.04 28.05 29.04 25.0M
2022-10-24 28.25 28.76 28.08 28.08 32.3M
2022-10-21 30.54 30.75 28.25 28.25 62.9M
2022-10-20 32.46 32.61 32.01 32.21 12.8M
2022-10-19 32.48 32.69 32.27 32.46 11.3M
2022-10-18 32.49 32.49 31.93 32.41 12.6M
2022-10-17 32.23 32.53 32.20 32.40 7.9M
2022-10-14 31.98 32.38 31.95 32.25 11.1M
2022-10-13 31.46 31.98 31.37 31.74 11.1M
2022-10-12 31.94 32.03 31.38 31.63 8.9M
2022-10-11 31.94 32.19 31.70 31.92 9.3M
2022-10-10 31.90 32.34 31.82 31.94 7.6M
2022-10-07 31.94 32.38 31.78 31.96 12.9M
2022-10-06 32.50 32.50 32.10 32.10 15.1M
2022-10-05 32.91 32.92 32.07 32.12 16.5M
2022-10-04 33.00 33.11 32.69 32.95 16.3M
2022-10-03 32.08 33.01 31.95 32.85 14.8M
2022-09-30 32.40 32.67 31.88 32.03 15.9M
2022-09-29 33.30 33.33 32.13 32.38 13.0M
2022-09-28 33.65 33.72 33.08 33.37 14.5M
2022-09-27 33.45 33.86 33.42 33.62 10.0M
2022-09-26 33.80 33.89 33.30 33.40 15.5M
2022-09-23 34.27 34.32 33.80 33.80 12.4M
2022-09-22 34.05 34.32 33.89 34.12 11.7M
2022-09-21 34.06 34.29 33.96 34.12 10.9M
2022-09-20 35.32 35.33 34.06 34.12 16.3M
2022-09-19 35.40 35.45 34.93 35.26 10.2M
2022-09-16 35.12 35.59 35.08 35.33 16.1M
2022-09-15 35.55 35.84 35.12 35.12 14.0M
2022-09-14 35.47 35.69 35.24 35.50 11.6M
2022-09-13 35.88 35.99 35.43 35.45 13.7M
2022-09-12 35.75 35.88 35.43 35.85 14.8M
2022-09-09 35.40 35.88 35.37 35.73 13.5M
2022-09-08 36.80 36.84 35.20 35.38 20.9M
2022-09-07 37.02 37.08 36.68 36.79 10.8M
2022-09-06 37.16 37.26 36.83 37.14 13.8M
2022-09-05 37.40 37.47 37.11 37.24 8.4M
2022-09-02 37.65 37.79 37.29 37.75 8.7M
2022-09-01 37.50 37.89 37.18 37.63 10.4M
2022-08-31 37.96 38.02 37.51 37.58 17.9M
2022-08-30 37.98 38.37 37.92 37.92 7.7M
2022-08-29 37.94 37.96 37.58 37.91 5.0M
2022-08-26 38.48 38.51 37.98 37.99 8.0M
2022-08-25 38.31 38.48 38.18 38.35 5.4M
2022-08-24 38.34 38.51 38.15 38.22 7.4M
2022-08-23 38.84 38.90 38.31 38.33 7.2M
2022-08-22 38.74 38.91 38.52 38.87 8.7M
2022-08-19 38.25 38.88 38.25 38.74 10.4M
2022-08-18 38.00 38.27 37.85 38.23 5.7M
2022-08-17 37.82 38.07 37.61 38.03 7.9M
2022-08-16 37.39 37.81 37.39 37.81 7.7M
2022-08-15 37.44 37.47 37.26 37.39 5.4M
2022-08-12 37.28 37.47 37.16 37.34 8.0M
2022-08-11 37.54 37.63 37.15 37.21 9.5M
2022-08-10 37.74 37.97 37.34 37.51 13.1M
2022-08-09 37.43 37.72 37.18 37.72 8.6M
2022-08-08 37.70 37.75 37.29 37.46 10.5M
2022-08-05 37.10 37.61 36.93 37.61 9.2M
2022-08-04 37.30 37.34 36.94 37.10 11.3M
2022-08-03 37.60 37.61 37.14 37.28 14.1M
2022-08-02 37.44 37.86 37.41 37.65 5.2M
2022-08-01 37.50 37.81 37.47 37.53 9.8M
2022-07-29 37.34 37.57 37.06 37.47 9.7M
2022-07-28 37.49 37.49 36.90 37.29 10.4M
2022-07-27 37.77 37.78 37.38 37.40 9.1M
2022-07-26 37.45 37.66 37.24 37.64 9.9M
2022-07-25 37.14 37.66 37.10 37.46 9.6M
2022-07-22 37.19 37.38 36.97 37.14 15.5M
2022-07-21 37.43 37.65 36.97 37.53 19.5M
2022-07-20 39.00 39.00 37.11 37.20 32.4M
2022-07-19 39.50 39.56 39.34 39.50 9.9M
2022-07-18 39.62 39.98 39.41 39.58 5.6M
2022-07-15 40.00 40.05 39.45 39.57 10.9M
2022-07-14 40.35 40.37 39.60 39.89 10.0M
2022-07-13 40.24 40.48 39.91 40.39 8.7M
2022-07-12 40.02 40.53 39.95 40.53 7.3M
2022-07-11 40.23 40.40 39.96 40.13 7.0M
2022-07-08 40.22 40.43 39.94 40.37 10.4M
2022-07-07 40.07 40.36 39.66 40.36 10.6M
2022-07-06 40.00 40.09 39.59 39.86 10.6M
2022-07-05 40.05 40.22 39.59 39.68 8.2M
2022-07-04 39.70 40.15 39.70 40.02 4.5M
2022-07-01 39.26 39.93 39.01 39.66 8.0M
2022-06-30 39.15 39.34 39.00 39.18 12.7M
2022-06-29 39.63 39.83 38.95 39.43 9.3M
2022-06-28 39.42 39.92 39.42 39.86 6.1M
2022-06-27 39.08 39.63 39.03 39.58 8.4M
2022-06-23 39.45 39.62 39.04 39.08 11.8M
2022-06-22 39.00 39.53 38.83 39.45 9.8M
2022-06-21 38.79 38.85 38.46 38.47 8.0M
2022-06-20 38.67 38.79 38.28 38.79 7.1M
2022-06-17 38.50 38.68 38.27 38.47 16.6M
2022-06-16 38.79 39.10 38.35 38.46 10.2M
2022-06-15 39.08 39.24 38.82 38.83 9.1M
2022-06-14 38.93 39.61 38.83 39.05 8.7M
2022-06-13 38.62 39.13 38.47 38.93 10.2M
2022-06-10 39.45 39.50 38.70 39.03 8.3M
2022-06-09 39.40 39.74 39.37 39.50 8.5M
2022-06-08 39.76 39.79 39.25 39.36 6.8M
2022-06-07 40.39 40.42 39.69 39.82 8.2M
2022-06-03 40.47 40.50 40.20 40.37 3.6M
2022-06-02 40.56 40.70 40.31 40.40 5.9M
2022-06-01 40.19 40.58 40.05 40.48 9.0M
2022-05-31 40.31 40.37 39.80 40.02 28.2M
2022-05-30 40.63 40.70 40.07 40.34 6.7M
2022-05-27 40.90 40.90 40.28 40.61 7.8M
2022-05-25 40.70 40.99 40.60 40.69 4.5M
2022-05-24 40.75 40.79 40.21 40.50 8.3M
2022-05-23 40.72 40.94 40.59 40.87 7.2M
2022-05-20 40.98 41.03 40.40 40.56 11.1M
2022-05-19 40.60 40.66 40.16 40.16 8.5M
2022-05-18 40.98 41.04 40.66 40.79 8.7M
2022-05-17 41.10 41.14 40.58 40.90 7.7M
2022-05-16 40.81 41.13 40.70 41.01 7.8M
2022-05-13 41.10 41.15 40.73 40.82 8.9M
2022-05-12 40.38 41.24 40.34 40.97 14.6M
2022-05-11 40.26 40.52 40.01 40.52 13.1M
2022-05-10 39.70 40.26 39.60 40.11 11.3M
2022-05-09 39.96 40.17 39.66 39.73 10.0M
2022-05-06 40.40 40.52 39.75 39.96 10.1M
2022-05-05 40.69 41.17 40.39 40.51 9.2M
2022-05-04 41.00 41.19 40.61 40.77 8.8M
2022-05-03 40.80 41.24 40.55 41.11 7.8M
2022-05-02 40.57 41.04 36.59 40.71 13.3M
2022-04-29 40.76 41.23 40.32 40.88 13.7M
2022-04-28 41.37 41.53 40.57 40.68 16.3M
2022-04-27 39.24 41.70 39.08 41.40 24.7M
2022-04-26 39.00 39.65 38.99 39.43 17.5M
2022-04-25 38.08 39.15 38.03 38.92 11.9M
2022-04-22 38.47 38.74 38.26 38.52 9.5M
2022-04-21 38.81 38.96 38.46 38.58 11.0M
2022-04-20 39.34 39.36 38.60 38.81 11.3M
2022-04-19 39.66 39.66 39.18 39.41 11.0M
2022-04-14 39.55 39.70 39.33 39.68 8.2M
2022-04-13 39.30 39.67 39.25 39.54 12.5M
2022-04-12 38.71 39.28 38.55 39.24 14.0M
2022-04-11 38.20 38.98 38.14 38.95 15.0M
2022-04-08 37.59 38.26 37.53 38.26 12.8M
2022-04-07 37.19 37.57 36.93 37.50 13.8M
2022-04-06 38.37 38.72 38.09 38.50 16.8M
2022-04-05 38.17 38.48 38.08 38.42 14.4M
2022-04-04 38.40 38.44 38.01 38.13 9.0M
2022-04-01 37.76 38.38 37.60 38.38 11.7M
2022-03-31 38.00 38.02 37.70 37.74 15.2M
2022-03-30 37.61 37.78 37.30 37.68 8.6M
2022-03-29 37.62 37.98 37.50 37.58 10.6M
2022-03-28 37.25 37.81 37.23 37.57 11.6M
2022-03-25 36.76 37.07 36.63 37.07 6.5M
2022-03-24 36.16 36.80 36.06 36.80 10.0M
2022-03-23 36.50 36.72 36.02 36.13 9.9M
2022-03-22 37.00 37.00 36.50 36.50 8.9M
2022-03-21 36.59 37.16 36.53 36.94 9.1M
2022-03-18 37.08 37.20 36.44 36.66 20.3M
2022-03-17 37.19 37.44 36.94 37.30 10.1M
2022-03-16 36.95 37.25 36.66 37.02 16.0M
2022-03-15 35.71 36.60 35.58 36.56 16.6M
2022-03-14 35.60 35.89 35.25 35.86 13.1M
2022-03-11 35.32 35.82 35.12 35.34 16.2M
2022-03-10 35.24 35.44 34.85 35.32 13.1M
2022-03-09 35.35 35.59 34.81 35.12 13.9M
2022-03-08 34.26 35.05 34.15 34.80 13.3M
2022-03-07 34.25 34.70 33.61 34.44 17.0M
2022-03-04 34.92 35.02 34.27 34.73 11.9M
2022-03-03 35.42 35.55 34.95 35.05 9.3M
2022-03-02 34.92 35.62 34.38 35.56 14.4M
2022-03-01 35.24 35.78 35.03 35.03 13.4M
2022-02-28 35.10 35.51 34.98 35.31 23.2M
2022-02-25 34.99 35.55 34.52 35.54 16.1M
2022-02-24 35.69 35.76 34.67 34.77 20.7M
2022-02-23 36.51 36.84 36.34 36.41 6.8M
2022-02-22 36.31 36.69 36.31 36.51 11.6M
2022-02-21 37.26 37.30 36.73 37.02 9.2M
2022-02-18 37.40 37.59 37.08 37.20 8.6M
2022-02-17 37.70 37.81 37.23 37.41 7.2M
2022-02-16 37.70 37.94 37.58 37.70 8.6M
2022-02-15 37.13 37.71 37.13 37.66 8.6M
2022-02-14 37.59 37.67 36.90 37.20 12.0M
2022-02-11 37.80 38.05 37.55 37.99 8.7M
2022-02-10 37.62 37.99 37.53 37.80 7.0M
2022-02-09 37.50 37.77 37.18 37.56 10.9M
2022-02-08 37.09 37.48 37.09 37.47 11.6M
2022-02-07 36.90 37.03 36.45 37.03 7.6M
2022-02-04 37.42 37.47 36.82 36.85 9.0M
2022-02-03 37.13 37.48 36.79 37.26 11.4M
2022-02-02 36.95 37.22 36.75 36.93 10.9M
2022-02-01 36.81 36.98 36.57 36.87 12.1M
2022-01-31 36.44 36.77 36.17 36.61 16.1M
2022-01-28 35.79 36.84 35.21 36.30 24.4M
2022-01-27 35.50 35.88 35.38 35.79 13.8M
2022-01-26 36.20 36.28 35.67 35.74 13.9M
2022-01-25 35.56 36.41 35.52 36.19 12.1M
2022-01-24 36.50 36.68 35.34 35.43 16.7M
2022-01-21 37.12 37.35 36.56 36.60 13.9M
2022-01-20 36.97 37.42 36.88 37.34 11.9M
2022-01-19 36.60 37.10 36.47 36.88 12.0M
2022-01-18 36.30 36.83 36.15 36.68 15.5M
2022-01-17 35.87 36.10 35.71 35.90 6.7M
2022-01-14 35.60 35.86 35.51 35.79 7.8M
2022-01-13 35.49 35.70 35.26 35.70 8.4M
2022-01-12 35.98 36.09 35.33 35.49 11.7M
2022-01-11 35.73 36.18 35.59 35.92 14.0M
2022-01-10 35.23 35.78 35.13 35.77 18.9M
2022-01-07 35.34 35.41 35.06 35.16 11.8M
2022-01-05 35.59 35.66 35.34 35.34 6.9M
2022-01-04 35.74 35.85 35.34 35.60 9.4M
2022-01-03 35.41 35.83 35.37 35.65 6.7M