U.S. markets open in 7 hours 17 minutes

Telia Company AB (publ) (TELIA.ST)

Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
28.63+0.14 (+0.49%)
Al cierre: 05:29PM CEST
Periodo de tiempo:
18 jul 2023 - 18 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jul 202428.4228.6328.1728.6328.639,912,309
16 jul 202428.4728.6028.3428.4928.497,637,273
15 jul 202428.3228.5128.2828.5128.516,230,447
12 jul 202428.3628.4728.1328.3428.347,684,398
11 jul 202428.1728.3227.9828.2828.288,076,305
10 jul 202428.0528.3527.5528.1328.139,821,568
09 jul 202428.6028.7228.0628.1128.1110,045,785
08 jul 202428.7228.9428.5228.5228.528,354,191
05 jul 202428.6928.8828.6428.6928.695,174,811
04 jul 202428.5928.7728.5428.6928.694,125,042
03 jul 202428.5628.8028.5328.5628.567,654,774
02 jul 202428.8728.8728.5428.5628.565,506,095
01 jul 202428.4428.9028.4428.8728.878,353,840
28 jun 202428.3028.4828.1828.4328.437,047,449
27 jun 202428.1728.3427.9928.2328.236,898,262
26 jun 202427.9928.3627.9228.1028.1010,533,402
25 jun 202427.9528.0727.8027.9327.938,944,590
24 jun 202427.1428.0427.1328.0428.0413,813,281
20 jun 202427.0627.2626.9627.2627.2614,484,970
19 jun 202426.8327.1526.8127.0527.057,930,132
18 jun 202426.6726.8726.6526.8326.834,899,295
17 jun 202426.8427.1026.4226.6526.6511,413,632
14 jun 202427.0427.0826.7226.7626.7610,888,462
13 jun 202426.7927.0226.6027.0027.0013,028,780
12 jun 202426.9327.1026.8226.8226.828,435,572
11 jun 202427.1127.2226.5326.8726.879,547,517
10 jun 202427.2327.3727.0327.1127.118,902,755
07 jun 202427.3027.3427.0827.2627.268,362,015
05 jun 202427.4327.7927.3527.3527.359,361,520
04 jun 202427.3027.4527.1727.3427.349,482,630
03 jun 202427.2927.5227.1927.3427.3410,875,798
31 may 202427.1327.2726.9527.2527.2516,734,834
30 may 202426.6127.0926.5727.0327.035,817,748
29 may 202426.7227.1726.6126.6126.6112,513,282
28 may 202426.7726.8026.4826.6526.657,490,753
27 may 202426.4026.8326.3226.7726.776,458,036
24 may 202426.3626.5926.2626.3926.397,061,537
23 may 202426.7226.7826.3226.4226.4210,399,894
22 may 202426.7726.8626.5626.8026.806,309,077
21 may 202426.8526.8926.5326.7726.777,172,344
20 may 202427.0227.0926.6726.8526.856,420,115
17 may 202426.5327.1726.4627.0227.0213,414,656
16 may 202426.2826.5726.1226.5226.527,686,383
15 may 202426.1326.4926.0926.2626.269,775,357
14 may 202425.9026.1725.6826.1026.1010,569,255
13 may 202425.8325.9425.7025.9025.906,883,161
10 may 202425.6426.0325.6225.8325.8311,232,668
08 may 202425.2425.5125.1425.3525.357,386,151
07 may 202425.2825.4125.2225.2425.246,734,133
06 may 202425.2825.3925.1425.2825.287,083,774
03 may 202425.1325.4325.0525.2425.249,008,338
02 may 202425.2525.3725.0425.0425.0410,317,420
30 abr 202425.6725.7225.0725.2625.2610,002,532
29 abr 202425.7126.0025.3925.7825.7813,651,770
26 abr 202425.9025.9625.5225.6525.6521,458,454
25 abr 202425.9626.0324.5925.9025.9059,214,497
24 abr 202427.5727.5727.0627.2127.218,037,201
23 abr 202427.2027.6327.1827.5427.5412,334,611
22 abr 202426.6727.2526.6227.2027.2012,865,116
19 abr 202426.1426.5826.0326.5226.528,787,007
18 abr 202425.7826.2825.7126.1426.1410,820,581
17 abr 202425.5825.9325.4925.8325.836,834,629
16 abr 202425.9425.9925.4725.5825.588,212,002
15 abr 202426.0226.2325.8826.0226.026,521,632
12 abr 202425.8526.1625.8426.0426.0412,211,322
11 abr 202425.8825.9625.6925.7725.7715,657,199
11 abr 20240.5 Dividendo
10 abr 202426.8026.9526.2226.3725.8712,090,877
09 abr 202426.9426.9426.4526.5526.059,906,639
08 abr 202427.1627.3326.8726.9426.4310,333,993
05 abr 202427.4127.4527.0627.1526.648,844,096
04 abr 202427.5027.6827.3827.4826.968,368,346
03 abr 202427.0727.5927.0227.4626.948,814,161
02 abr 202427.4527.5526.9127.0226.5113,055,331
28 mar 202427.3427.6227.3427.4326.915,280,607
27 mar 202427.2027.5527.1527.3426.829,109,861
26 mar 202426.9827.2526.8327.1826.666,294,959
25 mar 202426.7327.0626.7326.9626.458,338,103
22 mar 202426.0826.8626.0726.7326.2211,578,868
21 mar 202425.7626.3025.6526.0825.5910,327,399
20 mar 202425.6025.7025.4125.6925.209,223,252
19 mar 202425.8725.9525.4325.6025.119,004,082
18 mar 202425.7426.1125.6425.8725.3811,750,076
15 mar 202425.4725.7925.4125.7925.3033,350,685
14 mar 202424.9225.5924.9225.4024.9214,706,995
13 mar 202424.5224.8724.3824.8724.4024,789,324
12 mar 202424.3724.4824.2124.2323.7713,185,855
11 mar 202424.3224.4624.2424.3523.899,089,990
08 mar 202424.3624.3624.1324.3223.8610,360,188
07 mar 202424.4324.6324.3024.3623.909,778,171
06 mar 202424.3324.6524.2824.4423.9810,674,371
05 mar 202424.3924.3923.9824.2923.8312,406,696
04 mar 202424.5424.6024.2724.3223.869,398,729
01 mar 202424.7124.8624.5424.5424.078,130,157
29 feb 202424.5224.8024.4724.6724.2014,839,345
28 feb 202424.5024.8024.3824.5224.068,241,704
27 feb 202424.3024.4824.1924.4523.999,648,360
26 feb 202424.7624.7624.2024.3323.8711,603,837
23 feb 202424.7224.7724.1724.5224.069,363,779
22 feb 202424.6724.8124.6024.6724.205,929,772
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...