Telia Company AB (publ) - Price History
Monthly price history for TELIA.ST (Telia Company AB (publ))
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 27.43 SEK | 27.43 SEK |
February 2024 | 24.67 SEK | 24.67 SEK |
January 2024 | 26.88 SEK | 26.88 SEK |
December 2023 | 25.73 SEK | 25.73 SEK |
November 2023 | 24.90 SEK | 24.90 SEK |
October 2023 | 23.61 SEK | 23.61 SEK |
September 2023 | 22.11 SEK | 22.57 SEK |
August 2023 | 21.66 SEK | 22.11 SEK |
July 2023 | 22.17 SEK | 22.63 SEK |
June 2023 | 22.70 SEK | 23.65 SEK |
May 2023 | 24.25 SEK | 25.27 SEK |
April 2023 | 27.41 SEK | 28.56 SEK |
March 2023 | 24.83 SEK | 26.37 SEK |
February 2023 | 25.47 SEK | 27.05 SEK |
January 2023 | 25.41 SEK | 26.98 SEK |
December 2022 | 25.10 SEK | 26.66 SEK |
November 2022 | 26.95 SEK | 28.62 SEK |
October 2022 | 27.54 SEK | 29.25 SEK |
September 2022 | 29.07 SEK | 32.03 SEK |
August 2022 | 34.11 SEK | 37.58 SEK |
July 2022 | 34.01 SEK | 37.47 SEK |
June 2022 | 35.56 SEK | 39.18 SEK |
May 2022 | 36.32 SEK | 40.02 SEK |
April 2022 | 37.10 SEK | 40.88 SEK |
March 2022 | 33.36 SEK | 37.74 SEK |
February 2022 | 31.22 SEK | 35.32 SEK |
January 2022 | 32.36 SEK | 36.61 SEK |
December 2021 | 31.30 SEK | 35.41 SEK |
November 2021 | 30.86 SEK | 34.91 SEK |
October 2021 | 29.88 SEK | 33.80 SEK |
September 2021 | 31.03 SEK | 36.13 SEK |
August 2021 | 31.81 SEK | 37.04 SEK |
July 2021 | 32.46 SEK | 37.79 SEK |
June 2021 | 32.62 SEK | 37.98 SEK |
May 2021 | 31.10 SEK | 36.21 SEK |
April 2021 | 30.10 SEK | 35.04 SEK |
March 2021 | 31.65 SEK | 37.83 SEK |
February 2021 | 28.53 SEK | 34.11 SEK |
January 2021 | 30.70 SEK | 36.70 SEK |
December 2020 | 28.41 SEK | 33.96 SEK |
November 2020 | 29.87 SEK | 36.36 SEK |
October 2020 | 28.03 SEK | 34.12 SEK |
September 2020 | 29.54 SEK | 36.85 SEK |
August 2020 | 26.70 SEK | 33.31 SEK |
July 2020 | 27.32 SEK | 34.08 SEK |
June 2020 | 27.90 SEK | 34.80 SEK |
May 2020 | 25.88 SEK | 32.28 SEK |
April 2020 | 27.05 SEK | 33.75 SEK |
March 2020 | 27.93 SEK | 35.70 SEK |
February 2020 | 29.67 SEK | 37.93 SEK |
January 2020 | 32.27 SEK | 41.25 SEK |
December 2019 | 31.48 SEK | 40.25 SEK |
November 2019 | 32.42 SEK | 41.45 SEK |
October 2019 | 33.21 SEK | 42.45 SEK |
September 2019 | 33.54 SEK | 44.07 SEK |
August 2019 | 32.69 SEK | 42.96 SEK |
July 2019 | 32.84 SEK | 43.15 SEK |
June 2019 | 31.38 SEK | 41.24 SEK |
May 2019 | 30.24 SEK | 39.74 SEK |
April 2019 | 30.78 SEK | 40.44 SEK |
March 2019 | 31.04 SEK | 41.95 SEK |
February 2019 | 29.67 SEK | 40.09 SEK |
January 2019 | 29.14 SEK | 39.38 SEK |
December 2018 | 31.06 SEK | 41.98 SEK |
November 2018 | 31.07 SEK | 41.99 SEK |
October 2018 | 30.53 SEK | 41.26 SEK |
September 2018 | 29.38 SEK | 40.82 SEK |
August 2018 | 29.19 SEK | 40.56 SEK |
July 2018 | 30.44 SEK | 42.30 SEK |
June 2018 | 29.48 SEK | 40.96 SEK |
May 2018 | 29.75 SEK | 41.34 SEK |
April 2018 | 31.08 SEK | 43.18 SEK |
March 2018 | 27.39 SEK | 39.21 SEK |
February 2018 | 27.48 SEK | 39.33 SEK |
January 2018 | 27.63 SEK | 39.55 SEK |
December 2017 | 25.53 SEK | 36.55 SEK |
November 2017 | 25.66 SEK | 36.73 SEK |
October 2017 | 27.07 SEK | 38.75 SEK |
September 2017 | 26.11 SEK | 38.36 SEK |
August 2017 | 25.80 SEK | 37.90 SEK |
July 2017 | 25.83 SEK | 37.95 SEK |
June 2017 | 26.40 SEK | 38.79 SEK |
May 2017 | 27.08 SEK | 39.78 SEK |
April 2017 | 24.57 SEK | 36.10 SEK |
March 2017 | 24.89 SEK | 37.59 SEK |
February 2017 | 24.02 SEK | 36.28 SEK |
January 2017 | 23.48 SEK | 35.47 SEK |
December 2016 | 24.30 SEK | 36.71 SEK |
November 2016 | 22.95 SEK | 34.66 SEK |
October 2016 | 23.90 SEK | 36.10 SEK |
September 2016 | 24.47 SEK | 38.42 SEK |
August 2016 | 24.63 SEK | 38.67 SEK |
July 2016 | 24.87 SEK | 39.05 SEK |
June 2016 | 25.29 SEK | 39.72 SEK |
May 2016 | 24.89 SEK | 39.09 SEK |
April 2016 | 24.42 SEK | 38.35 SEK |
March 2016 | 25.89 SEK | 42.17 SEK |
February 2016 | 24.25 SEK | 39.50 SEK |
January 2016 | 24.76 SEK | 40.33 SEK |
December 2015 | 25.90 SEK | 42.19 SEK |
November 2015 | 26.28 SEK | 42.81 SEK |
October 2015 | 26.85 SEK | 43.73 SEK |
September 2015 | 27.65 SEK | 45.04 SEK |
August 2015 | 29.33 SEK | 47.78 SEK |
July 2015 | 32.20 SEK | 52.45 SEK |
June 2015 | 29.97 SEK | 48.81 SEK |
May 2015 | 30.85 SEK | 50.25 SEK |
April 2015 | 31.92 SEK | 52.00 SEK |
March 2015 | 31.83 SEK | 54.80 SEK |
February 2015 | 30.76 SEK | 52.95 SEK |
January 2015 | 29.65 SEK | 51.05 SEK |
December 2014 | 29.27 SEK | 50.40 SEK |
November 2014 | 30.90 SEK | 53.20 SEK |
October 2014 | 29.65 SEK | 51.05 SEK |
September 2014 | 29.00 SEK | 49.92 SEK |
August 2014 | 29.62 SEK | 51.00 SEK |
July 2014 | 30.09 SEK | 51.80 SEK |
June 2014 | 28.35 SEK | 48.81 SEK |
May 2014 | 28.79 SEK | 49.57 SEK |
April 2014 | 27.39 SEK | 47.16 SEK |
March 2014 | 26.60 SEK | 48.80 SEK |
February 2014 | 26.93 SEK | 49.41 SEK |
January 2014 | 26.50 SEK | 48.61 SEK |
December 2013 | 29.19 SEK | 53.55 SEK |
November 2013 | 29.19 SEK | 53.55 SEK |
October 2013 | 29.27 SEK | 53.70 SEK |
September 2013 | 26.84 SEK | 49.24 SEK |
August 2013 | 25.87 SEK | 47.46 SEK |
July 2013 | 25.73 SEK | 47.20 SEK |
June 2013 | 23.84 SEK | 43.73 SEK |
May 2013 | 24.30 SEK | 44.57 SEK |
April 2013 | 24.31 SEK | 44.59 SEK |
March 2013 | 23.81 SEK | 46.53 SEK |
February 2013 | 22.71 SEK | 44.38 SEK |
January 2013 | 23.48 SEK | 45.89 SEK |
December 2012 | 22.54 SEK | 44.06 SEK |
November 2012 | 22.83 SEK | 44.62 SEK |
October 2012 | 22.34 SEK | 43.67 SEK |
September 2012 | 24.19 SEK | 47.28 SEK |
August 2012 | 23.42 SEK | 45.77 SEK |
July 2012 | 23.05 SEK | 45.05 SEK |
June 2012 | 22.57 SEK | 44.12 SEK |
May 2012 | 22.65 SEK | 44.28 SEK |
April 2012 | 22.99 SEK | 44.93 SEK |
March 2012 | 22.16 SEK | 46.14 SEK |
February 2012 | 23.19 SEK | 48.28 SEK |
January 2012 | 21.73 SEK | 45.25 SEK |
December 2011 | 22.46 SEK | 46.77 SEK |
November 2011 | 22.09 SEK | 46.00 SEK |
October 2011 | 21.83 SEK | 45.45 SEK |
September 2011 | 21.92 SEK | 45.64 SEK |
August 2011 | 21.77 SEK | 45.33 SEK |
July 2011 | 23.15 SEK | 48.21 SEK |
June 2011 | 22.29 SEK | 46.40 SEK |
May 2011 | 23.09 SEK | 48.07 SEK |
April 2011 | 23.70 SEK | 49.34 SEK |
March 2011 | 24.87 SEK | 54.55 SEK |
February 2011 | 24.27 SEK | 53.25 SEK |
January 2011 | 24.21 SEK | 53.10 SEK |
December 2010 | 24.30 SEK | 53.30 SEK |
November 2010 | 24.71 SEK | 54.20 SEK |
October 2010 | 25.41 SEK | 55.75 SEK |
September 2010 | 24.89 SEK | 54.60 SEK |
August 2010 | 24.23 SEK | 53.15 SEK |
July 2010 | 23.82 SEK | 52.25 SEK |
June 2010 | 22.95 SEK | 50.35 SEK |
May 2010 | 21.42 SEK | 47.00 SEK |
April 2010 | 22.70 SEK | 49.80 SEK |
March 2010 | 22.37 SEK | 51.25 SEK |
February 2010 | 21.54 SEK | 49.35 SEK |
January 2010 | 21.77 SEK | 49.89 SEK |
December 2009 | 22.63 SEK | 51.85 SEK |
November 2009 | 21.60 SEK | 49.50 SEK |
October 2009 | 20.73 SEK | 47.51 SEK |
September 2009 | 19.99 SEK | 45.80 SEK |
August 2009 | 20.16 SEK | 46.20 SEK |
July 2009 | 20.21 SEK | 46.30 SEK |
June 2009 | 17.68 SEK | 40.50 SEK |
May 2009 | 16.98 SEK | 38.90 SEK |
April 2009 | 16.63 SEK | 38.10 SEK |
March 2009 | 16.53 SEK | 39.60 SEK |
February 2009 | 15.11 SEK | 36.20 SEK |
January 2009 | 15.36 SEK | 36.80 SEK |
December 2008 | 16.24 SEK | 38.90 SEK |
November 2008 | 15.15 SEK | 36.30 SEK |
October 2008 | 14.11 SEK | 33.80 SEK |
September 2008 | 16.32 SEK | 39.10 SEK |
August 2008 | 18.82 SEK | 45.10 SEK |
July 2008 | 19.32 SEK | 46.30 SEK |
June 2008 | 18.61 SEK | 44.60 SEK |
May 2008 | 22.75 SEK | 54.50 SEK |
April 2008 | 22.33 SEK | 53.50 SEK |
March 2008 | 19.16 SEK | 47.70 SEK |
February 2008 | 19.84 SEK | 49.40 SEK |
January 2008 | 22.49 SEK | 56.00 SEK |
December 2007 | 24.30 SEK | 60.50 SEK |
November 2007 | 24.50 SEK | 61.00 SEK |
October 2007 | 25.10 SEK | 62.50 SEK |
September 2007 | 23.39 SEK | 58.25 SEK |
August 2007 | 21.59 SEK | 53.75 SEK |
July 2007 | 20.78 SEK | 51.75 SEK |
June 2007 | 20.28 SEK | 50.50 SEK |
May 2007 | 20.58 SEK | 51.25 SEK |
April 2007 | 21.99 SEK | 54.75 SEK |
March 2007 | 22.44 SEK | 60.25 SEK |
February 2007 | 21.98 SEK | 59.00 SEK |
January 2007 | 20.67 SEK | 55.50 SEK |
December 2006 | 20.95 SEK | 56.25 SEK |
November 2006 | 19.27 SEK | 51.75 SEK |
October 2006 | 19.55 SEK | 52.50 SEK |
September 2006 | 17.51 SEK | 47.00 SEK |
August 2006 | 16.69 SEK | 44.80 SEK |
July 2006 | 15.05 SEK | 40.40 SEK |
June 2006 | 15.23 SEK | 40.90 SEK |
May 2006 | 16.35 SEK | 43.90 SEK |
April 2006 | 17.02 SEK | 45.70 SEK |
March 2006 | 16.96 SEK | 46.70 SEK |
February 2006 | 15.32 SEK | 42.20 SEK |
January 2006 | 15.69 SEK | 43.20 SEK |
December 2005 | 15.50 SEK | 42.70 SEK |
November 2005 | 14.96 SEK | 41.20 SEK |
October 2005 | 14.13 SEK | 38.90 SEK |
September 2005 | 13.36 SEK | 36.80 SEK |
August 2005 | 13.69 SEK | 37.70 SEK |
July 2005 | 13.94 SEK | 38.40 SEK |
June 2005 | 13.54 SEK | 37.30 SEK |
May 2005 | 13.33 SEK | 36.70 SEK |
April 2005 | 13.54 SEK | 37.30 SEK |
March 2005 | 14.79 SEK | 42.00 SEK |
February 2005 | 14.47 SEK | 41.10 SEK |
January 2005 | 13.94 SEK | 39.60 SEK |
December 2004 | 14.02 SEK | 39.80 SEK |
November 2004 | 14.44 SEK | 41.00 SEK |
October 2004 | 13.38 SEK | 38.00 SEK |
September 2004 | 12.47 SEK | 35.40 SEK |
August 2004 | 12.47 SEK | 35.40 SEK |
July 2004 | 12.04 SEK | 34.20 SEK |
June 2004 | 11.23 SEK | 31.90 SEK |
May 2004 | 11.09 SEK | 31.50 SEK |
April 2004 | 11.06 SEK | 31.40 SEK |
March 2004 | 11.20 SEK | 32.60 SEK |
February 2004 | 11.54 SEK | 33.60 SEK |
January 2004 | 12.88 SEK | 37.50 SEK |
December 2003 | 12.92 SEK | 37.60 SEK |
November 2003 | 11.54 SEK | 33.60 SEK |
October 2003 | 11.71 SEK | 34.10 SEK |
September 2003 | 11.54 SEK | 33.60 SEK |
August 2003 | 11.27 SEK | 32.80 SEK |
July 2003 | 11.64 SEK | 33.90 SEK |
June 2003 | 11.40 SEK | 33.20 SEK |
May 2003 | 10.51 SEK | 30.60 SEK |
April 2003 | 9.87 SEK | 29.10 SEK |
March 2003 | 8.24 SEK | 24.30 SEK |
February 2003 | 9.70 SEK | 28.60 SEK |
January 2003 | 10.34 SEK | 30.50 SEK |
December 2002 | 11.12 SEK | 32.80 SEK |
November 2002 | 11.87 SEK | 35.00 SEK |
October 2002 | 10.11 SEK | 29.80 SEK |
September 2002 | 7.90 SEK | 23.30 SEK |
August 2002 | 10.04 SEK | 29.60 SEK |
July 2002 | 8.99 SEK | 26.50 SEK |
June 2002 | 8.68 SEK | 25.60 SEK |
May 2002 | 8.38 SEK | 24.70 SEK |
April 2002 | 10.85 SEK | 32.00 SEK |
March 2002 | 12.44 SEK | 36.80 SEK |
February 2002 | 12.27 SEK | 36.30 SEK |
January 2002 | 14.00 SEK | 41.40 SEK |
December 2001 | 15.79 SEK | 46.70 SEK |
November 2001 | 15.72 SEK | 46.50 SEK |
October 2001 | 15.79 SEK | 46.70 SEK |
September 2001 | 15.62 SEK | 46.20 SEK |
August 2001 | 14.64 SEK | 43.30 SEK |
July 2001 | 18.43 SEK | 54.50 SEK |
June 2001 | 18.59 SEK | 55.00 SEK |
May 2001 | 19.27 SEK | 57.00 SEK |
April 2001 | 23.72 SEK | 70.50 SEK |
March 2001 | 19.35 SEK | 57.50 SEK |
February 2001 | 19.35 SEK | 57.50 SEK |
January 2001 | 18.84 SEK | 56.00 SEK |
December 2000 | 16.32 SEK | 48.50 SEK |
November 2000 | 19.51 SEK | 58.00 SEK |
October 2000 | 20.86 SEK | 62.00 SEK |
September 2000 | 21.36 SEK | 63.50 SEK |
August 2000 | 22.71 SEK | 67.50 SEK |
July 2000 | 26.58 SEK | 79.00 SEK |
June 2000 | 27.92 SEK | 83.00 SEK |
TELIA.ST
Price: 27.43SEK
Dividend Yield: 7.67%
Forward Dividend Yield: 7.29%
Payout Ratio: -51.28%
Dividend Per Share: 2.00 SEK
Earnings Per Share: -3.90 SEK
P/E Ratio: -6.26
Exchange: STO
Sector: Communication Services
Industry: Telecom Services
Volume: 11.1 million
Market Capitalization: 105.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: 1.66%
DGR5: 4.11%