Teliasonera AB (0H6X) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Teliasonera AB

Date Open High Low Close* Volume
06/07/2018 4,135.50p 4,159.00p 4,132.50p 4,132.50p 34357
05/07/2018 4,113.00p 4,149.50p 4,096.00p 4,149.50p 144283
04/07/2018 4,085.50p 4,130.00p 4,085.50p 4,126.00p 30945
03/07/2018 4,090.00p 4,102.00p 4,050.00p 4,089.50p 18033
02/07/2018 4,080.50p 4,105.00p 4,066.75p 4,089.00p 49554
29/06/2018 4,091.50p 4,124.00p 4,086.00p 4,103.00p 80100
28/06/2018 4,110.50p 4,110.50p 4,058.00p 4,076.50p 157154
27/06/2018 4,140.50p 4,163.50p 4,123.00p 4,142.50p 143538
26/06/2018 4,157.50p 4,162.50p 4,140.00p 4,155.50p 58478
25/06/2018 4,175.50p 4,180.00p 4,151.90p 4,168.50p 314220
22/06/2018 4,203.00p 4,162.00p 4,162.00p 4,162.00p 0
21/06/2018 4,203.00p 4,203.00p 4,162.00p 4,162.00p 715106
20/06/2018 4,220.50p 4,242.80p 4,204.00p 4,224.00p 69240
19/06/2018 4,200.50p 4,227.94p 4,193.80p 4,195.50p 25171
18/06/2018 4,223.50p 4,230.00p 4,195.50p 4,230.00p 462372
15/06/2018 4,286.50p 4,286.50p 4,248.00p 4,285.50p 289512
14/06/2018 4,210.50p 4,306.00p 4,210.50p 4,301.50p 164903
13/06/2018 4,238.50p 4,238.50p 4,203.80p 4,237.50p 86520
12/06/2018 4,268.50p 4,268.50p 4,224.00p 4,249.50p 7465
11/06/2018 4,252.00p 4,283.00p 4,242.00p 4,252.00p 557226
08/06/2018 4,234.00p 4,259.95p 4,208.95p 4,246.00p 270568
07/06/2018 4,189.50p 4,203.00p 4,158.50p 4,187.00p 4629549
06/06/2018 4,197.00p 4,196.50p 4,196.50p 4,196.50p 0
05/06/2018 4,197.00p 4,221.00p 4,187.05p 4,196.50p 248994
04/06/2018 4,186.50p 4,206.46p 4,154.95p 4,184.50p 116593
01/06/2018 4,151.50p 4,187.50p 4,134.00p 4,141.50p 808509
31/05/2018 4,190.50p 4,190.50p 4,134.00p 4,147.50p 90960
30/05/2018 4,138.50p 4,202.00p 4,138.50p 4,191.00p 2678352
29/05/2018 4,143.50p 4,145.00p 4,101.05p 4,142.00p 138950
25/05/2018 4,324.00p 4,326.50p 4,180.95p 4,189.00p 72510
24/05/2018 4,299.00p 4,322.50p 4,290.30p 4,313.50p 573063
23/05/2018 4,321.00p 4,325.50p 4,289.05p 4,325.50p 976662
22/05/2018 4,375.50p 4,375.50p 4,320.00p 4,327.50p 701971
21/05/2018 4,356.50p 4,380.50p 4,353.00p 4,355.50p 1972925
18/05/2018 4,344.00p 4,385.00p 4,344.00p 4,346.50p 336571
17/05/2018 4,296.50p 4,335.95p 4,296.50p 4,305.50p 102363
16/05/2018 4,305.50p 4,332.60p 4,305.50p 4,315.00p 12720
15/05/2018 4,308.00p 4,328.95p 4,288.95p 4,301.50p 449166
14/05/2018 4,356.50p 4,356.50p 4,316.00p 4,330.50p 32169
11/05/2018 4,342.00p 4,358.50p 4,342.00p 4,347.50p 100181
10/05/2018 4,389.00p 4,390.50p 4,390.50p 4,390.50p 0
09/05/2018 4,389.00p 4,398.00p 4,372.00p 4,390.50p 44856
08/05/2018 4,345.00p 4,390.50p 4,345.00p 4,390.50p 155791
04/05/2018 4,287.00p 4,299.50p 4,258.00p 4,294.00p 329195
03/05/2018 4,317.00p 4,317.00p 4,263.50p 4,309.00p 176974
02/05/2018 4,306.00p 4,349.50p 4,296.00p 4,310.50p 231619
01/05/2018 4,324.50p 4,318.50p 4,318.50p 4,318.50p 0
30/04/2018 4,324.50p 4,339.50p 4,263.50p 4,318.50p 0
27/04/2018 4,326.50p 4,335.00p 4,312.00p 4,318.50p 147119
26/04/2018 4,281.50p 4,334.50p 4,281.50p 4,334.50p 2414009
25/04/2018 4,225.50p 4,295.00p 4,225.50p 4,281.50p 279356
24/04/2018 4,265.50p 4,265.50p 4,217.00p 4,217.00p 768828
23/04/2018 4,144.50p 4,270.00p 4,144.50p 4,268.00p 3125310
20/04/2018 4,029.00p 4,149.50p 4,029.00p 4,137.00p 2402642
19/04/2018 3,799.00p 3,833.50p 3,798.00p 3,829.50p 1903560
18/04/2018 3,826.50p 3,829.00p 3,792.50p 3,827.50p 0
17/04/2018 3,832.50p 3,832.50p 3,809.00p 3,829.00p 1365661
16/04/2018 3,783.50p 3,786.50p 3,753.00p 3,786.50p 66179
13/04/2018 3,801.00p 3,801.00p 3,759.00p 3,797.00p 5339846
12/04/2018 3,768.50p 3,794.50p 3,765.70p 3,771.00p 6403822
11/04/2018 3,823.00p 3,823.00p 3,753.50p 3,777.50p 75281
10/04/2018 3,995.00p 3,995.00p 3,914.50p 3,941.50p 104040
09/04/2018 4,008.00p 4,016.00p 3,951.00p 3,967.50p 3438608
06/04/2018 3,991.50p 4,013.50p 3,963.00p 3,993.00p 191632704
05/04/2018 3,948.50p 3,988.95p 3,938.05p 3,986.50p 24120048
04/04/2018 3,929.50p 3,929.50p 3,875.00p 3,914.00p 599742
03/04/2018 3,913.00p 3,937.00p 3,893.00p 3,903.50p 66000616
29/03/2018 3,928.00p 3,928.00p 3,916.50p 3,916.50p 346279
28/03/2018 3,833.50p 3,934.00p 3,833.50p 3,916.50p 1447918
27/03/2018 3,865.00p 3,865.00p 3,836.00p 3,861.00p 197925
26/03/2018 3,904.50p 3,904.50p 3,831.00p 3,854.00p 11434
23/03/2018 3,831.00p 3,894.00p 3,831.00p 3,870.00p 259306
22/03/2018 3,876.50p 3,880.00p 3,817.95p 3,830.50p 218284
21/03/2018 3,883.50p 3,899.95p 3,880.00p 3,881.50p 237746
20/03/2018 3,945.00p 3,945.00p 3,868.00p 3,868.00p 650696
19/03/2018 3,969.00p 3,969.00p 3,926.50p 3,926.50p 10937
16/03/2018 3,974.00p 3,978.60p 3,970.50p 3,974.00p 121914
15/03/2018 3,971.50p 3,976.50p 3,956.00p 3,971.00p 523651
14/03/2018 3,957.50p 3,982.50p 3,957.50p 3,967.00p 365432
13/03/2018 4,003.00p 4,003.00p 3,948.50p 3,962.00p 330361
12/03/2018 3,999.00p 3,999.50p 3,997.00p 3,999.50p 4263
09/03/2018 3,977.50p 3,989.00p 3,970.00p 3,971.50p 449327
08/03/2018 3,983.50p 3,989.20p 3,956.00p 3,984.50p 23366
07/03/2018 3,980.50p 3,987.00p 3,980.50p 3,981.50p 2186574
06/03/2018 3,981.00p 4,000.00p 3,972.00p 3,977.50p 24621
05/03/2018 3,890.00p 3,949.70p 3,890.00p 3,942.50p 104862
02/03/2018 3,879.00p 3,936.00p 3,879.00p 3,925.50p 505155
01/03/2018 3,925.50p 3,929.95p 3,887.00p 3,921.00p 1246273
28/02/2018 3,904.50p 3,931.95p 3,899.80p 3,916.00p 398571
27/02/2018 3,947.50p 3,966.00p 3,902.95p 3,916.50p 261829
26/02/2018 3,897.00p 3,947.50p 3,897.00p 3,934.50p 221498
23/02/2018 3,827.00p 3,888.95p 3,827.00p 3,867.00p 77159
22/02/2018 3,788.50p 3,821.95p 3,749.00p 3,819.00p 1445541
21/02/2018 3,747.00p 3,807.95p 3,747.00p 3,782.50p 385483
20/02/2018 3,743.50p 3,756.50p 3,727.00p 3,744.00p 97368
19/02/2018 3,782.50p 3,782.50p 3,732.95p 3,743.50p 48043
16/02/2018 3,761.50p 3,771.00p 3,754.00p 3,763.50p 19264
15/02/2018 3,737.50p 3,759.05p 3,726.05p 3,741.50p 13997793
14/02/2018 3,733.50p 3,748.05p 3,700.05p 3,732.00p 138787
13/02/2018 3,722.50p 3,735.05p 3,694.05p 3,723.50p 6622524
12/02/2018 3,657.00p 3,752.05p 3,602.05p 3,730.00p 641610
09/02/2018 3,650.50p 3,696.00p 3,610.50p 3,610.50p 2133093
08/02/2018 3,753.50p 3,753.50p 3,628.05p 3,680.50p 368211
07/02/2018 3,746.00p 3,770.50p 3,707.05p 3,769.00p 265152
06/02/2018 3,729.00p 3,766.05p 3,704.05p 3,733.00p 976927
05/02/2018 3,897.50p 3,898.05p 3,832.05p 3,860.50p 963159
02/02/2018 3,981.50p 3,981.50p 3,908.00p 3,936.00p 73537
01/02/2018 3,968.00p 3,996.50p 3,966.00p 3,975.50p 1285734
31/01/2018 3,907.50p 3,967.00p 3,907.50p 3,944.00p 19079
30/01/2018 3,928.00p 3,963.00p 3,894.00p 3,924.50p 134836
29/01/2018 3,883.00p 3,968.00p 3,883.00p 3,962.50p 309501
26/01/2018 3,799.50p 3,895.00p 3,795.95p 3,848.00p 2820
25/01/2018 3,743.50p 3,759.00p 3,711.00p 3,711.00p 37235
24/01/2018 3,764.50p 3,767.00p 3,738.50p 3,767.00p 32362
23/01/2018 3,754.00p 3,766.05p 3,747.05p 3,757.50p 56445
22/01/2018 3,727.50p 3,728.00p 3,726.00p 3,728.00p 1357
19/01/2018 3,736.00p 3,741.00p 3,712.00p 3,735.50p 10219281
18/01/2018 3,738.50p 3,738.50p 3,704.00p 3,734.50p 68951
17/01/2018 3,759.50p 3,759.50p 3,727.00p 3,727.00p 2992
16/01/2018 3,753.00p 3,767.50p 3,753.00p 3,754.00p 183024
15/01/2018 3,767.50p 3,772.00p 3,758.00p 3,763.00p 15114
12/01/2018 3,790.50p 3,790.50p 3,755.00p 3,783.00p 131728
11/01/2018 3,796.50p 3,800.50p 3,750.50p 3,750.50p 83291
10/01/2018 3,846.50p 3,846.50p 3,794.00p 3,795.50p 1804605
09/01/2018 3,805.50p 3,850.00p 3,805.50p 3,840.50p 34656
08/01/2018 3,764.00p 3,781.00p 3,763.00p 3,771.00p 326886
05/01/2018 3,716.00p 3,755.00p 3,716.00p 3,755.00p 189618
04/01/2018 3,689.00p 3,713.95p 3,689.00p 3,692.00p 216226
03/01/2018 3,683.00p 3,686.00p 3,671.00p 3,675.00p 45494
02/01/2018 3,673.00p 3,683.37p 3,660.00p 3,680.50p 814800
29/12/2017 3,673.00p 3,681.54p 3,667.00p 3,672.50p 10811
28/12/2017 3,694.00p 3,694.00p 3,674.00p 3,691.50p 319970
27/12/2017 3,710.00p 3,724.03p 3,688.00p 3,713.50p 44644
22/12/2017 3,719.00p 3,729.12p 3,711.00p 3,718.50p 34073
21/12/2017 3,709.00p 3,737.24p 3,681.68p 3,711.00p 132732
20/12/2017 3,747.50p 3,764.20p 3,703.00p 3,708.00p 777268
19/12/2017 3,745.50p 3,764.00p 3,735.04p 3,746.50p 157962
18/12/2017 3,748.50p 3,772.96p 3,742.00p 3,754.50p 900223
15/12/2017 3,724.50p 3,744.00p 3,722.00p 3,733.00p 793289
14/12/2017 3,746.50p 3,756.00p 3,721.50p 3,744.00p 1524143
13/12/2017 3,745.50p 3,765.00p 3,726.99p 3,747.50p 1478006
12/12/2017 3,751.00p 3,810.56p 3,747.50p 3,751.00p 1306826
11/12/2017 3,737.00p 3,753.00p 3,725.05p 3,736.50p 3397003
08/12/2017 3,767.00p 3,785.00p 3,737.00p 3,769.50p 1759742
07/12/2017 3,714.50p 3,782.50p 3,714.50p 3,758.50p 1067713
06/12/2017 3,732.50p 3,733.00p 3,706.00p 3,727.50p 433190
05/12/2017 3,762.00p 3,768.99p 3,732.50p 3,761.00p 1468613
04/12/2017 3,690.00p 3,768.00p 3,679.00p 3,758.50p 482735
01/12/2017 3,676.50p 3,699.00p 3,658.00p 3,675.00p 509130
30/11/2017 3,677.00p 3,723.50p 3,658.00p 3,718.50p 667017
29/11/2017 3,690.50p 3,710.00p 3,649.50p 3,649.50p 521805
28/11/2017 3,661.50p 3,661.50p 3,618.50p 3,619.00p 1807029
27/11/2017 3,725.50p 3,749.00p 3,711.00p 3,726.50p 730725
24/11/2017 3,711.00p 3,724.50p 3,686.50p 3,709.50p 307757
23/11/2017 3,725.50p 3,728.00p 3,705.00p 3,728.00p 241179
22/11/2017 3,751.00p 3,759.00p 3,722.12p 3,750.50p 546018
21/11/2017 3,765.00p 3,790.48p 3,755.50p 3,762.50p 984350
20/11/2017 3,738.00p 3,778.00p 3,738.00p 3,774.50p 582390
17/11/2017 3,795.00p 3,795.00p 3,681.92p 3,754.00p 373043
16/11/2017 3,799.50p 3,814.28p 3,793.00p 3,800.50p 2805989
15/11/2017 3,727.50p 3,797.00p 3,727.50p 3,765.00p 763448
14/11/2017 3,747.50p 3,747.50p 3,726.45p 3,746.50p 239552
13/11/2017 3,777.00p 3,777.00p 3,732.50p 3,735.50p 250485
10/11/2017 3,791.50p 3,799.00p 3,764.09p 3,790.50p 1366871
09/11/2017 3,795.50p 3,807.00p 3,786.96p 3,794.50p 200198
08/11/2017 3,820.50p 3,823.00p 3,782.00p 3,782.00p 528371
07/11/2017 3,829.00p 3,851.00p 3,820.00p 3,828.00p 1563645
06/11/2017 3,831.50p 3,836.58p 3,827.00p 3,834.50p 193841
03/11/2017 3,868.50p 3,868.50p 3,837.00p 3,837.00p 1007463
02/11/2017 3,865.50p 3,877.00p 3,854.00p 3,876.00p 221775
01/11/2017 3,897.50p 3,900.00p 3,862.50p 3,890.50p 1873380
31/10/2017 3,803.00p 3,896.00p 3,786.57p 3,884.00p 1575754
30/10/2017 3,802.50p 3,802.50p 3,781.00p 3,799.50p 599608
27/10/2017 3,794.50p 3,819.50p 3,792.87p 3,798.50p 205465
26/10/2017 3,786.00p 3,801.00p 3,772.00p 3,784.50p 1134637
25/10/2017 3,777.50p 3,816.00p 3,775.00p 3,789.50p 147709
24/10/2017 3,762.00p 3,781.00p 3,757.00p 3,762.50p 314452
23/10/2017 3,808.50p 3,808.50p 3,751.00p 3,767.50p 283006
20/10/2017 3,906.50p 3,924.00p 3,885.00p 3,900.00p 1248289
19/10/2017 3,924.50p 3,924.50p 3,850.13p 3,882.50p 315223
18/10/2017 3,932.50p 3,975.92p 3,911.50p 3,931.50p 1588540
17/10/2017 3,941.00p 3,944.00p 3,881.25p 3,941.00p 1304549
16/10/2017 3,959.00p 3,959.00p 3,916.00p 3,916.00p 1616663
13/10/2017 3,940.00p 3,973.50p 3,921.50p 3,939.50p 1977341
12/10/2017 3,924.00p 3,960.50p 3,909.00p 3,921.50p 354132
11/10/2017 3,927.00p 3,962.00p 3,915.00p 3,927.00p 1449891
10/10/2017 3,917.50p 3,950.00p 3,882.50p 3,915.00p 307185
09/10/2017 3,879.50p 3,917.00p 3,879.50p 3,882.50p 161266
06/10/2017 3,888.50p 3,925.00p 3,877.00p 3,889.00p 174649
05/10/2017 3,836.00p 3,900.50p 3,836.00p 3,881.00p 297702
04/10/2017 3,873.00p 3,906.50p 3,812.50p 3,874.00p 854798
03/10/2017 3,854.00p 3,884.50p 3,833.00p 3,852.00p 558373
02/10/2017 3,833.00p 3,872.50p 3,813.00p 3,833.00p 324432
29/09/2017 3,816.00p 3,853.00p 3,810.50p 3,813.00p 527181
28/09/2017 3,848.50p 3,886.50p 3,848.50p 3,849.50p 868122
27/09/2017 3,856.50p 3,888.00p 3,838.00p 3,856.00p 378826
26/09/2017 3,838.00p 3,876.50p 3,816.00p 3,838.00p 528292
25/09/2017 3,830.00p 3,868.50p 3,814.00p 3,830.00p 344591
22/09/2017 3,842.50p 3,882.00p 3,805.00p 3,842.50p 537304
21/09/2017 3,857.00p 3,889.50p 3,813.50p 3,854.00p 596076

*Close Price adjusted for both dividends and splits