Telia Company AB (publ) - Price History

Monthly price history for TELIA.ST (Telia Company AB (publ))

DateAdjusted priceReal 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

52 week price:
20.17
28.92

Dividend Yield: 7.67%

5-year range yield:
7.34%
14.97%

Forward Dividend Yield: 7.29%

Payout Ratio: -51.28%

Payout Ratio Range:
-51.28%
126.51%

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%

Links: