Telia Company AB - Price History
Monthly price history for TELIA.ST (Telia Company AB)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | SEK26.91 | SEK26.91 |
| April 2024 | SEK25.26 | SEK25.26 |
| March 2024 | SEK27.43 | SEK27.43 |
| February 2024 | SEK24.67 | SEK24.67 |
| January 2024 | SEK26.38 | SEK26.88 |
| December 2023 | SEK25.25 | SEK25.73 |
| November 2023 | SEK24.43 | SEK24.90 |
| October 2023 | SEK23.17 | SEK23.61 |
| September 2023 | SEK21.70 | SEK22.57 |
| August 2023 | SEK21.26 | SEK22.11 |
| July 2023 | SEK21.76 | SEK22.63 |
| June 2023 | SEK22.27 | SEK23.65 |
| May 2023 | SEK23.80 | SEK25.27 |
| April 2023 | SEK26.90 | SEK28.56 |
| March 2023 | SEK24.37 | SEK26.37 |
| February 2023 | SEK24.99 | SEK27.05 |
| January 2023 | SEK24.93 | SEK26.98 |
| December 2022 | SEK24.63 | SEK26.66 |
| November 2022 | SEK26.44 | SEK28.62 |
| October 2022 | SEK27.03 | SEK29.25 |
| September 2022 | SEK28.53 | SEK32.03 |
| August 2022 | SEK33.47 | SEK37.58 |
| July 2022 | SEK33.37 | SEK37.47 |
| June 2022 | SEK34.89 | SEK39.18 |
| May 2022 | SEK35.64 | SEK40.02 |
| April 2022 | SEK36.41 | SEK40.88 |
| March 2022 | SEK32.74 | SEK37.74 |
| February 2022 | SEK30.64 | SEK35.32 |
| January 2022 | SEK31.76 | SEK36.61 |
| December 2021 | SEK30.71 | SEK35.40 |
| November 2021 | SEK30.28 | SEK34.91 |
| October 2021 | SEK29.32 | SEK33.80 |
| September 2021 | SEK30.45 | SEK36.12 |
| August 2021 | SEK31.22 | SEK37.04 |
| July 2021 | SEK31.85 | SEK37.79 |
| June 2021 | SEK32.01 | SEK37.98 |
| May 2021 | SEK30.52 | SEK36.21 |
| April 2021 | SEK29.53 | SEK35.04 |
| March 2021 | SEK31.05 | SEK37.83 |
| February 2021 | SEK28 | SEK34.11 |
| January 2021 | SEK30.13 | SEK36.70 |
| December 2020 | SEK27.88 | SEK33.96 |
| November 2020 | SEK29.31 | SEK36.36 |
| October 2020 | SEK27.50 | SEK34.12 |
| September 2020 | SEK28.98 | SEK36.85 |
| August 2020 | SEK26.20 | SEK33.31 |
| July 2020 | SEK26.81 | SEK34.08 |
| June 2020 | SEK27.37 | SEK34.80 |
| May 2020 | SEK25.39 | SEK32.28 |
| April 2020 | SEK26.55 | SEK33.75 |
| March 2020 | SEK27.40 | SEK35.70 |
| February 2020 | SEK29.11 | SEK37.93 |
| January 2020 | SEK31.66 | SEK41.25 |
| December 2019 | SEK30.90 | SEK40.25 |
| November 2019 | SEK31.82 | SEK41.45 |
| October 2019 | SEK32.58 | SEK42.45 |
| September 2019 | SEK32.91 | SEK44.07 |
| August 2019 | SEK32.08 | SEK42.96 |
| July 2019 | SEK32.22 | SEK43.15 |
| June 2019 | SEK30.80 | SEK41.24 |
| May 2019 | SEK29.68 | SEK39.74 |
| April 2019 | SEK30.20 | SEK40.44 |
| March 2019 | SEK30.46 | SEK41.95 |
| February 2019 | SEK29.11 | SEK40.09 |
| January 2019 | SEK28.60 | SEK39.38 |
| December 2018 | SEK30.48 | SEK41.98 |
| November 2018 | SEK30.49 | SEK41.99 |
| October 2018 | SEK29.96 | SEK41.26 |
| September 2018 | SEK28.83 | SEK40.82 |
| August 2018 | SEK28.64 | SEK40.56 |
| July 2018 | SEK29.87 | SEK42.30 |
| June 2018 | SEK28.93 | SEK40.96 |
| May 2018 | SEK29.20 | SEK41.34 |
| April 2018 | SEK30.49 | SEK43.18 |
| March 2018 | SEK26.88 | SEK39.21 |
| February 2018 | SEK26.96 | SEK39.33 |
| January 2018 | SEK27.11 | SEK39.55 |
| December 2017 | SEK25.06 | SEK36.55 |
| November 2017 | SEK25.18 | SEK36.73 |
| October 2017 | SEK26.56 | SEK38.75 |
| September 2017 | SEK25.62 | SEK38.36 |
| August 2017 | SEK25.32 | SEK37.90 |
| July 2017 | SEK25.35 | SEK37.95 |
| June 2017 | SEK25.91 | SEK38.79 |
| May 2017 | SEK26.57 | SEK39.78 |
| April 2017 | SEK24.11 | SEK36.10 |
| March 2017 | SEK24.42 | SEK37.59 |
| February 2017 | SEK23.57 | SEK36.28 |
| January 2017 | SEK23.04 | SEK35.47 |
| December 2016 | SEK23.85 | SEK36.71 |
| November 2016 | SEK22.52 | SEK34.66 |
| October 2016 | SEK23.45 | SEK36.10 |
| September 2016 | SEK24.01 | SEK38.42 |
| August 2016 | SEK24.16 | SEK38.67 |
| July 2016 | SEK24.40 | SEK39.05 |
| June 2016 | SEK24.82 | SEK39.72 |
| May 2016 | SEK24.43 | SEK39.09 |
| April 2016 | SEK23.96 | SEK38.35 |
| March 2016 | SEK25.40 | SEK42.17 |
| February 2016 | SEK23.80 | SEK39.50 |
| January 2016 | SEK24.30 | SEK40.33 |
| December 2015 | SEK25.42 | SEK42.19 |
| November 2015 | SEK25.79 | SEK42.81 |
| October 2015 | SEK26.34 | SEK43.73 |
| September 2015 | SEK27.13 | SEK45.04 |
| August 2015 | SEK28.78 | SEK47.78 |
| July 2015 | SEK31.60 | SEK52.45 |
| June 2015 | SEK29.40 | SEK48.81 |
| May 2015 | SEK30.27 | SEK50.25 |
| April 2015 | SEK31.33 | SEK52 |
| March 2015 | SEK31.23 | SEK54.80 |
| February 2015 | SEK30.18 | SEK52.95 |
| January 2015 | SEK29.10 | SEK51.05 |
| December 2014 | SEK28.73 | SEK50.40 |
| November 2014 | SEK30.32 | SEK53.20 |
| October 2014 | SEK29.10 | SEK51.05 |
| September 2014 | SEK28.45 | SEK49.92 |
| August 2014 | SEK29.07 | SEK51 |
| July 2014 | SEK29.52 | SEK51.80 |
| June 2014 | SEK27.82 | SEK48.81 |
| May 2014 | SEK28.25 | SEK49.57 |
| April 2014 | SEK26.88 | SEK47.16 |
| March 2014 | SEK26.10 | SEK48.80 |
| February 2014 | SEK26.43 | SEK49.41 |
| January 2014 | SEK26 | SEK48.61 |
| December 2013 | SEK28.64 | SEK53.55 |
| November 2013 | SEK28.64 | SEK53.55 |
| October 2013 | SEK28.72 | SEK53.70 |
| September 2013 | SEK26.34 | SEK49.24 |
| August 2013 | SEK25.39 | SEK47.46 |
| July 2013 | SEK25.25 | SEK47.20 |
| June 2013 | SEK23.39 | SEK43.73 |
| May 2013 | SEK23.84 | SEK44.57 |
| April 2013 | SEK23.85 | SEK44.59 |
| March 2013 | SEK23.36 | SEK46.53 |
| February 2013 | SEK22.28 | SEK44.38 |
| January 2013 | SEK23.04 | SEK45.89 |
| December 2012 | SEK22.12 | SEK44.06 |
| November 2012 | SEK22.40 | SEK44.62 |
| October 2012 | SEK21.92 | SEK43.67 |
| September 2012 | SEK23.74 | SEK47.28 |
| August 2012 | SEK22.98 | SEK45.77 |
| July 2012 | SEK22.62 | SEK45.05 |
| June 2012 | SEK22.15 | SEK44.12 |
| May 2012 | SEK22.23 | SEK44.28 |
| April 2012 | SEK22.56 | SEK44.93 |
| March 2012 | SEK21.74 | SEK46.14 |
| February 2012 | SEK22.75 | SEK48.28 |
| January 2012 | SEK21.33 | SEK45.25 |
| December 2011 | SEK22.04 | SEK46.77 |
| November 2011 | SEK21.68 | SEK46 |
| October 2011 | SEK21.42 | SEK45.45 |
| September 2011 | SEK21.51 | SEK45.64 |
| August 2011 | SEK21.36 | SEK45.33 |
| July 2011 | SEK22.72 | SEK48.21 |
| June 2011 | SEK21.87 | SEK46.40 |
| May 2011 | SEK22.66 | SEK48.07 |
| April 2011 | SEK23.25 | SEK49.34 |
| March 2011 | SEK24.40 | SEK54.55 |
| February 2011 | SEK23.82 | SEK53.25 |
| January 2011 | SEK23.75 | SEK53.10 |
| December 2010 | SEK23.84 | SEK53.30 |
| November 2010 | SEK24.24 | SEK54.20 |
| October 2010 | SEK24.94 | SEK55.75 |
| September 2010 | SEK24.42 | SEK54.60 |
| August 2010 | SEK23.77 | SEK53.15 |
| July 2010 | SEK23.37 | SEK52.25 |
| June 2010 | SEK22.52 | SEK50.35 |
| May 2010 | SEK21.02 | SEK47 |
| April 2010 | SEK22.28 | SEK49.80 |
| March 2010 | SEK21.95 | SEK51.25 |
| February 2010 | SEK21.13 | SEK49.35 |
| January 2010 | SEK21.36 | SEK49.89 |
| December 2009 | SEK22.20 | SEK51.85 |
| November 2009 | SEK21.20 | SEK49.50 |
| October 2009 | SEK20.35 | SEK47.51 |
| September 2009 | SEK19.61 | SEK45.80 |
| August 2009 | SEK19.78 | SEK46.20 |
| July 2009 | SEK19.83 | SEK46.30 |
| June 2009 | SEK17.34 | SEK40.50 |
| May 2009 | SEK16.66 | SEK38.90 |
| April 2009 | SEK16.32 | SEK38.10 |
| March 2009 | SEK16.22 | SEK39.60 |
| February 2009 | SEK14.82 | SEK36.20 |
| January 2009 | SEK15.07 | SEK36.80 |
| December 2008 | SEK15.93 | SEK38.90 |
| November 2008 | SEK14.87 | SEK36.30 |
| October 2008 | SEK13.84 | SEK33.80 |
| September 2008 | SEK16.01 | SEK39.10 |
| August 2008 | SEK18.47 | SEK45.10 |
| July 2008 | SEK18.96 | SEK46.30 |
| June 2008 | SEK18.26 | SEK44.60 |
| May 2008 | SEK22.32 | SEK54.50 |
| April 2008 | SEK21.91 | SEK53.50 |
| March 2008 | SEK18.80 | SEK47.70 |
| February 2008 | SEK19.47 | SEK49.40 |
| January 2008 | SEK22.07 | SEK56 |
| December 2007 | SEK23.84 | SEK60.50 |
| November 2007 | SEK24.04 | SEK61 |
| October 2007 | SEK24.63 | SEK62.50 |
| September 2007 | SEK22.96 | SEK58.25 |
| August 2007 | SEK21.18 | SEK53.75 |
| July 2007 | SEK20.39 | SEK51.75 |
| June 2007 | SEK19.90 | SEK50.50 |
| May 2007 | SEK20.20 | SEK51.25 |
| April 2007 | SEK21.58 | SEK54.75 |
| March 2007 | SEK22.02 | SEK60.25 |
| February 2007 | SEK21.56 | SEK59 |
| January 2007 | SEK20.28 | SEK55.50 |
| December 2006 | SEK20.56 | SEK56.25 |
| November 2006 | SEK18.91 | SEK51.75 |
| October 2006 | SEK19.19 | SEK52.50 |
| September 2006 | SEK17.18 | SEK47 |
| August 2006 | SEK16.37 | SEK44.80 |
| July 2006 | SEK14.76 | SEK40.40 |
| June 2006 | SEK14.95 | SEK40.90 |
| May 2006 | SEK16.04 | SEK43.90 |
| April 2006 | SEK16.70 | SEK45.70 |
| March 2006 | SEK16.64 | SEK46.70 |
| February 2006 | SEK15.04 | SEK42.20 |
| January 2006 | SEK15.39 | SEK43.20 |
| December 2005 | SEK15.21 | SEK42.70 |
| November 2005 | SEK14.68 | SEK41.20 |
| October 2005 | SEK13.86 | SEK38.90 |
| September 2005 | SEK13.11 | SEK36.80 |
| August 2005 | SEK13.43 | SEK37.70 |
| July 2005 | SEK13.68 | SEK38.40 |
| June 2005 | SEK13.29 | SEK37.30 |
| May 2005 | SEK13.08 | SEK36.70 |
| April 2005 | SEK13.29 | SEK37.30 |
| March 2005 | SEK14.51 | SEK42 |
| February 2005 | SEK14.20 | SEK41.10 |
| January 2005 | SEK13.68 | SEK39.60 |
| December 2004 | SEK13.75 | SEK39.80 |
| November 2004 | SEK14.17 | SEK41 |
| October 2004 | SEK13.13 | SEK38 |
| September 2004 | SEK12.23 | SEK35.40 |
| August 2004 | SEK12.23 | SEK35.40 |
| July 2004 | SEK11.82 | SEK34.20 |
| June 2004 | SEK11.02 | SEK31.90 |
| May 2004 | SEK10.88 | SEK31.50 |
| April 2004 | SEK10.85 | SEK31.40 |
| March 2004 | SEK10.99 | SEK32.60 |
| February 2004 | SEK11.32 | SEK33.60 |
| January 2004 | SEK12.64 | SEK37.50 |
| December 2003 | SEK12.67 | SEK37.60 |
| November 2003 | SEK11.32 | SEK33.60 |
| October 2003 | SEK11.49 | SEK34.10 |
| September 2003 | SEK11.32 | SEK33.60 |
| August 2003 | SEK11.06 | SEK32.80 |
| July 2003 | SEK11.43 | SEK33.90 |
| June 2003 | SEK11.19 | SEK33.20 |
| May 2003 | SEK10.31 | SEK30.60 |
| April 2003 | SEK9.68 | SEK29.10 |
| March 2003 | SEK8.09 | SEK24.30 |
| February 2003 | SEK9.52 | SEK28.60 |
| January 2003 | SEK10.15 | SEK30.50 |
| December 2002 | SEK10.92 | SEK32.80 |
| November 2002 | SEK11.65 | SEK35 |
| October 2002 | SEK9.92 | SEK29.80 |
| September 2002 | SEK7.75 | SEK23.30 |
| August 2002 | SEK9.85 | SEK29.60 |
| July 2002 | SEK8.82 | SEK26.50 |
| June 2002 | SEK8.52 | SEK25.60 |
| May 2002 | SEK8.22 | SEK24.70 |
| April 2002 | SEK10.65 | SEK32 |
| March 2002 | SEK12.21 | SEK36.80 |
| February 2002 | SEK12.04 | SEK36.30 |
| January 2002 | SEK13.73 | SEK41.40 |
| December 2001 | SEK15.49 | SEK46.70 |
| November 2001 | SEK15.43 | SEK46.50 |
| October 2001 | SEK15.49 | SEK46.70 |
| September 2001 | SEK15.33 | SEK46.20 |
| August 2001 | SEK14.36 | SEK43.30 |
| July 2001 | SEK18.08 | SEK54.50 |
| June 2001 | SEK18.25 | SEK55 |
| May 2001 | SEK18.91 | SEK57 |
| April 2001 | SEK23.28 | SEK70.50 |
| March 2001 | SEK18.98 | SEK57.50 |
| February 2001 | SEK18.98 | SEK57.50 |
| January 2001 | SEK18.49 | SEK56 |
| December 2000 | SEK16.01 | SEK48.50 |
| November 2000 | SEK19.15 | SEK58 |
| October 2000 | SEK20.47 | SEK62 |
| September 2000 | SEK20.96 | SEK63.50 |
| August 2000 | SEK22.28 | SEK67.50 |
| July 2000 | SEK26.08 | SEK79 |
| June 2000 | SEK27.40 | SEK83 |
TELIA.ST
Price: SEK26.91
52 week price:
Dividend Yield: 0.08%
5-year range yield:
Forward Dividend Yield: 7.40%
Payout Ratio: -1333.33%
Payout Ratio Range:
Dividend Per Share: 2.00 SEK
Earnings Per Share: -0.12 SEK
P/E Ratio: -6.26
Exchange: STO
Sector: Communication Services
Industry: Telecom Services
Volume: 11.1 million
Market Capitalization: 99.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: 1.66%
DGR5: 4.11%