Teliasonera AB (0H6X) Share Price

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

Date Open High Low Close* Volume
02/12/2016 3,424.50p 3,444.12p 3,415.50p 3,424.50p 773920
01/12/2016 3,449.00p 3,467.00p 3,424.00p 3,449.00p 504165
30/11/2016 3,466.50p 3,522.56p 3,452.00p 3,466.50p 1016553
29/11/2016 3,466.50p 3,490.00p 3,457.00p 3,466.50p 108311
28/11/2016 3,491.00p 3,500.50p 3,456.00p 3,489.50p 550435
25/11/2016 3,477.50p 3,490.00p 3,465.50p 3,477.50p 578031
24/11/2016 3,481.00p 3,481.00p 3,448.00p 3,481.00p 1546133
23/11/2016 3,492.00p 3,512.50p 3,468.00p 3,492.00p 257991
22/11/2016 3,473.50p 3,490.00p 3,462.50p 3,473.50p 380280
21/11/2016 3,496.00p 3,496.00p 3,457.50p 3,457.50p 327054
18/11/2016 3,506.50p 3,507.00p 3,481.00p 3,506.50p 375269
17/11/2016 3,464.00p 3,507.50p 3,461.00p 3,499.50p 708061
16/11/2016 3,480.50p 3,481.00p 3,439.50p 3,445.00p 413523
15/11/2016 3,434.00p 3,477.00p 3,434.00p 3,471.00p 953794
14/11/2016 3,524.50p 3,524.50p 3,420.00p 3,449.00p 804026
11/11/2016 3,451.00p 3,544.50p 3,442.50p 3,521.00p 700348
10/11/2016 3,524.50p 3,524.50p 3,420.12p 3,449.00p 651730
09/11/2016 3,463.50p 3,513.50p 3,454.00p 3,499.00p 502237
08/11/2016 3,510.50p 3,520.50p 3,492.00p 3,510.50p 660597
07/11/2016 3,525.50p 3,539.00p 3,487.55p 3,525.50p 698372
04/11/2016 3,517.50p 3,517.50p 3,474.00p 3,474.00p 134595
03/11/2016 3,536.00p 3,536.00p 3,517.00p 3,536.00p 242922
02/11/2016 3,534.00p 3,580.50p 3,528.00p 3,573.00p 463312
01/11/2016 3,617.50p 3,617.50p 3,549.00p 3,578.50p 2381815
31/10/2016 3,653.00p 3,653.00p 3,603.00p 3,614.50p 1225506
28/10/2016 3,671.00p 3,671.00p 3,648.00p 3,671.00p 297199
27/10/2016 3,657.50p 3,674.50p 3,640.00p 3,657.50p 748984
26/10/2016 3,705.00p 3,710.00p 3,639.00p 3,666.00p 2035381
25/10/2016 3,720.00p 3,770.29p 3,697.00p 3,720.00p 1883489
24/10/2016 3,796.00p 3,831.00p 3,710.50p 3,719.00p 459040
21/10/2016 3,880.00p 3,947.50p 3,821.00p 3,915.00p 2212609
20/10/2016 3,871.00p 3,909.78p 3,865.00p 3,871.00p 1047606
19/10/2016 3,875.00p 3,877.00p 3,849.00p 3,875.00p 959106
18/10/2016 3,844.50p 3,875.50p 3,844.50p 3,844.50p 430799
17/10/2016 3,843.00p 3,843.00p 3,825.00p 3,843.00p 165859
14/10/2016 3,827.00p 3,868.69p 3,827.00p 3,827.00p 362880
13/10/2016 3,808.00p 3,816.00p 3,780.50p 3,808.00p 209372
12/10/2016 3,831.00p 3,860.00p 3,815.00p 3,831.00p 2098758
11/10/2016 3,794.50p 3,873.00p 3,794.50p 3,836.00p 672474
10/10/2016 3,768.50p 3,805.00p 3,762.40p 3,768.50p 149646
07/10/2016 3,813.00p 3,813.00p 3,749.00p 3,772.00p 121395
06/10/2016 3,858.50p 3,858.50p 3,802.00p 3,819.00p 240103
05/10/2016 3,852.00p 3,903.84p 3,839.50p 3,852.00p 322548
04/10/2016 3,866.00p 3,887.50p 3,864.00p 3,866.00p 798602
03/10/2016 3,840.00p 3,870.00p 3,840.00p 3,840.00p 393690
30/09/2016 3,796.50p 3,842.00p 3,784.00p 3,796.50p 346026
29/09/2016 3,859.00p 3,859.00p 3,800.59p 3,819.50p 327301
28/09/2016 3,846.50p 3,863.00p 3,828.50p 3,846.50p 309863
27/09/2016 3,846.50p 3,846.50p 3,799.50p 3,808.00p 207328
26/09/2016 3,845.50p 3,845.50p 3,805.50p 3,807.00p 599582
23/09/2016 3,855.00p 3,859.00p 3,839.00p 3,855.00p 99880
22/09/2016 3,809.50p 3,862.00p 3,809.50p 3,850.50p 190851
21/09/2016 3,823.50p 3,840.50p 3,787.86p 3,823.50p 210574
20/09/2016 3,780.50p 3,820.50p 3,780.50p 3,820.50p 569308
19/09/2016 3,755.50p 3,796.50p 3,754.35p 3,794.50p 1344542
16/09/2016 3,722.00p 3,751.50p 3,670.25p 3,722.00p 772861
15/09/2016 3,721.50p 3,759.93p 3,692.45p 3,721.50p 1262266
14/09/2016 3,777.50p 3,778.00p 3,730.50p 3,738.00p 294661
13/09/2016 3,838.00p 3,838.00p 3,734.89p 3,797.50p 308405
12/09/2016 3,809.00p 3,834.00p 3,785.00p 3,809.00p 380378
09/09/2016 3,873.50p 3,873.50p 3,843.85p 3,873.50p 114148
08/09/2016 3,869.50p 3,893.58p 3,867.00p 3,869.50p 185260
07/09/2016 3,885.50p 3,885.50p 3,857.00p 3,885.50p 181039
06/09/2016 3,887.00p 3,892.50p 3,869.00p 3,887.00p 426866
05/09/2016 3,877.50p 3,890.50p 3,877.50p 3,877.50p 16389
02/09/2016 3,824.00p 3,867.00p 3,824.00p 3,866.00p 451143
01/09/2016 3,851.50p 3,851.50p 3,812.00p 3,851.50p 137467
31/08/2016 3,880.00p 3,897.50p 3,866.69p 3,880.00p 406066
30/08/2016 3,874.00p 3,898.50p 3,874.00p 3,874.00p 127573
26/08/2016 3,850.50p 3,891.50p 3,850.50p 3,891.50p 83806
25/08/2016 3,845.00p 3,862.28p 3,833.50p 3,845.00p 277945
24/08/2016 3,862.00p 3,870.12p 3,843.00p 3,862.00p 150693
23/08/2016 3,863.00p 3,879.75p 3,853.50p 3,863.00p 261016
22/08/2016 3,844.50p 3,895.00p 3,844.50p 3,844.50p 87428
19/08/2016 3,865.50p 3,865.50p 3,814.50p 3,827.00p 113198
18/08/2016 3,850.50p 3,872.00p 3,850.50p 3,850.50p 457966
17/08/2016 3,872.00p 3,872.00p 3,785.02p 3,832.00p 37667
16/08/2016 3,902.50p 3,902.50p 3,864.57p 3,902.50p 1982789
15/08/2016 3,934.00p 3,934.00p 3,852.37p 3,934.00p 2072442
12/08/2016 3,952.50p 3,952.50p 3,924.50p 3,952.50p 189090
11/08/2016 3,932.00p 3,952.19p 3,916.00p 3,932.00p 595711
10/08/2016 3,940.00p 3,940.00p 3,920.00p 3,940.00p 228550
09/08/2016 3,881.00p 3,944.00p 3,820.07p 3,924.50p 130166
08/08/2016 3,896.50p 3,907.88p 3,875.00p 3,896.50p 446912
05/08/2016 3,884.00p 3,898.00p 3,860.00p 3,884.00p 354533
04/08/2016 3,873.00p 3,879.00p 3,859.00p 3,873.00p 133113
03/08/2016 3,863.50p 3,864.00p 3,845.00p 3,863.50p 269033
02/08/2016 3,901.50p 3,901.50p 3,859.00p 3,861.00p 442735
01/08/2016 3,929.50p 3,934.28p 3,895.00p 3,929.50p 453828
29/07/2016 3,924.00p 3,924.00p 3,904.45p 3,924.00p 127466
28/07/2016 3,950.50p 3,950.50p 3,910.00p 3,950.50p 424871
27/07/2016 3,974.00p 3,974.00p 3,947.00p 3,974.00p 447905
26/07/2016 3,978.00p 3,978.00p 3,954.00p 3,978.00p 23526
25/07/2016 3,981.00p 4,017.30p 3,966.00p 3,981.00p 138178
22/07/2016 3,945.00p 3,967.00p 3,945.00p 3,945.00p 2832
21/07/2016 3,914.00p 3,930.97p 3,914.00p 3,914.00p 81029
20/07/2016 4,006.00p 4,006.00p 3,884.00p 3,884.00p 425354
19/07/2016 4,059.00p 4,071.00p 4,047.01p 4,059.00p 3584
18/07/2016 4,096.50p 4,096.50p 4,070.00p 4,096.50p 18527
15/07/2016 4,087.50p 4,110.00p 4,087.50p 4,087.50p 88426
14/07/2016 4,081.50p 4,090.00p 4,070.00p 4,081.50p 169260
13/07/2016 4,049.50p 4,068.00p 4,049.50p 4,049.50p 3349
12/07/2016 4,036.50p 4,049.85p 4,036.50p 4,036.50p 202363
11/07/2016 4,024.00p 4,040.00p 4,018.92p 4,024.00p 83226
08/07/2016 3,950.50p 3,996.50p 3,950.50p 3,996.50p 28016
07/07/2016 3,940.00p 3,982.00p 3,940.00p 3,982.00p 107351
06/07/2016 3,888.50p 3,913.00p 3,874.00p 3,888.50p 734475
05/07/2016 3,941.00p 3,978.00p 3,907.50p 3,938.50p 24237
04/07/2016 4,010.50p 4,010.50p 3,930.61p 3,969.00p 250
01/07/2016 3,979.50p 4,024.00p 3,979.50p 4,024.00p 5916
30/06/2016 3,890.00p 3,986.28p 3,890.00p 3,932.00p 73419
29/06/2016 3,798.50p 3,890.00p 3,798.50p 3,876.50p 91162
28/06/2016 3,648.50p 3,765.00p 3,638.00p 3,765.00p 289581
27/06/2016 3,687.00p 3,748.40p 3,554.61p 3,611.00p 572624
24/06/2016 3,826.00p 3,826.00p 3,823.00p 3,826.00p 0
23/06/2016 3,780.00p 3,834.90p 3,765.00p 3,823.00p 249331
22/06/2016 3,713.00p 3,777.00p 3,713.00p 3,751.00p 11358
21/06/2016 3,752.00p 3,752.00p 3,676.50p 3,676.50p 378330
20/06/2016 3,683.50p 3,713.00p 3,683.50p 3,683.50p 616868
17/06/2016 3,684.00p 3,684.00p 3,622.00p 3,644.00p 491733
16/06/2016 3,661.50p 3,672.00p 3,633.00p 3,661.50p 71336
15/06/2016 3,627.00p 3,697.00p 3,627.00p 3,664.00p 1475132
14/06/2016 3,647.50p 3,647.50p 3,612.00p 3,629.50p 153468
13/06/2016 3,663.00p 3,737.48p 3,663.00p 3,699.00p 88953
10/06/2016 3,815.00p 3,815.00p 3,725.00p 3,737.50p 2685
09/06/2016 3,878.00p 3,878.00p 3,823.31p 3,837.00p 64195
08/06/2016 3,905.50p 3,905.50p 3,874.45p 3,905.50p 308055
07/06/2016 3,923.50p 3,923.50p 3,919.20p 3,923.50p 76528
06/06/2016 3,880.00p 3,880.00p 3,880.00p 3,880.00p 0
03/06/2016 3,920.00p 3,920.00p 3,879.64p 3,880.00p 27073
02/06/2016 3,896.50p 3,936.00p 3,896.50p 3,936.00p 2409
01/06/2016 3,913.00p 3,937.78p 3,871.00p 3,871.00p 228396
31/05/2016 3,981.50p 3,981.50p 3,909.00p 3,937.50p 160906
27/05/2016 3,948.50p 3,958.00p 3,947.00p 3,948.50p 41980
26/05/2016 3,905.50p 3,953.00p 3,905.50p 3,946.00p 77004
25/05/2016 3,893.00p 3,933.50p 3,889.13p 3,933.00p 629956
24/05/2016 3,835.50p 3,873.90p 3,835.50p 3,835.50p 120583
23/05/2016 3,881.00p 3,881.00p 3,854.00p 3,881.00p 40372
20/05/2016 3,801.50p 3,848.00p 3,801.50p 3,842.50p 92205
19/05/2016 3,828.50p 3,873.00p 3,788.00p 3,788.00p 0
18/05/2016 3,811.00p 3,842.31p 3,802.59p 3,811.00p 8718
17/05/2016 3,817.50p 3,828.75p 3,816.00p 3,816.00p 12616
16/05/2016 3,774.00p 3,814.00p 3,774.00p 3,812.00p 186
13/05/2016 3,743.50p 3,781.00p 3,730.13p 3,781.00p 45995
12/05/2016 3,730.00p 3,769.00p 3,730.00p 3,769.00p 4254
11/05/2016 3,785.50p 3,798.50p 3,754.00p 3,785.50p 89441
10/05/2016 3,759.50p 3,788.02p 3,759.50p 3,759.50p 34783
09/05/2016 3,699.00p 3,740.50p 3,673.00p 3,740.50p 0
06/05/2016 3,712.00p 3,720.00p 3,650.00p 3,673.00p 67645
05/05/2016 3,720.00p 3,759.01p 3,720.00p 3,720.00p 218245
04/05/2016 3,785.00p 3,805.17p 3,720.00p 3,720.00p 11854
03/05/2016 3,799.00p 3,799.00p 3,750.00p 3,797.00p 384347
29/04/2016 3,876.00p 3,887.00p 3,782.50p 3,834.00p 387200
28/04/2016 3,895.00p 3,901.00p 3,857.50p 3,891.50p 21745
27/04/2016 3,937.50p 3,937.50p 3,862.00p 3,894.50p 3750
26/04/2016 3,941.50p 3,950.07p 3,923.50p 3,941.50p 39383
25/04/2016 3,947.50p 3,947.50p 3,933.29p 3,947.50p 20444
22/04/2016 3,992.50p 3,992.50p 3,921.00p 3,948.00p 278450
21/04/2016 4,015.50p 4,015.50p 3,971.00p 3,971.00p 21914
20/04/2016 4,065.50p 4,096.00p 3,971.00p 3,982.50p 1622834
19/04/2016 3,938.50p 3,966.86p 3,938.50p 3,979.50p 85224
18/04/2016 3,869.50p 3,875.00p 3,869.50p 3,869.50p 8813
15/04/2016 3,925.00p 3,925.00p 3,914.00p 3,925.00p 48773
14/04/2016 3,990.50p 3,990.50p 3,913.33p 3,906.50p 60896
13/04/2016 4,032.00p 4,032.00p 3,966.00p 3,988.00p 654315
12/04/2016 4,162.00p 4,199.00p 4,128.50p 4,162.00p 0
11/04/2016 4,137.00p 4,220.18p 4,137.00p 4,138.00p 455929
08/04/2016 4,083.50p 4,151.00p 4,083.50p 4,125.50p 226630
07/04/2016 4,120.50p 4,159.19p 4,029.50p 4,077.00p 77156
06/04/2016 4,032.00p 4,118.00p 4,032.00p 4,075.00p 110199
05/04/2016 4,115.00p 4,115.00p 4,034.00p 4,029.00p 6220
04/04/2016 4,158.50p 4,158.50p 4,115.00p 4,158.50p 75932
01/04/2016 4,178.50p 4,178.50p 4,137.00p 4,178.50p 245073
31/03/2016 4,225.00p 4,225.00p 4,198.00p 4,225.00p 1205913
30/03/2016 4,215.00p 4,260.50p 4,215.00p 4,215.00p 1170455
29/03/2016 4,215.50p 4,215.50p 4,183.50p 4,215.50p 768854
24/03/2016 4,255.00p 4,255.00p 4,190.00p 4,190.00p 1326
23/03/2016 4,339.00p 4,339.00p 4,279.00p 4,291.50p 5570
22/03/2016 4,283.50p 4,333.50p 4,283.50p 4,329.00p 31288
21/03/2016 4,262.50p 4,306.50p 4,256.00p 4,306.50p 813236
18/03/2016 4,207.50p 4,219.00p 4,207.50p 4,207.50p 258
17/03/2016 4,204.50p 4,204.50p 4,154.50p 4,156.50p 219868
16/03/2016 4,205.00p 4,205.00p 4,131.50p 4,155.50p 45568
15/03/2016 4,220.50p 4,220.50p 4,186.00p 4,220.50p 22904
14/03/2016 4,272.00p 4,337.54p 4,227.00p 4,229.00p 11499
11/03/2016 4,189.00p 4,250.00p 4,189.00p 4,233.50p 75798
10/03/2016 4,155.00p 4,216.42p 4,143.59p 4,151.00p 208920
09/03/2016 4,119.00p 4,164.50p 4,119.00p 4,164.50p 7466
08/03/2016 4,066.50p 4,148.00p 4,066.50p 4,148.00p 127496
07/03/2016 4,083.50p 4,083.50p 4,081.00p 4,083.50p 20179
04/03/2016 4,051.00p 4,093.00p 4,049.00p 4,093.00p 19638
03/03/2016 3,997.50p 4,027.00p 3,993.00p 4,039.00p 57619
02/03/2016 4,047.50p 4,047.50p 3,959.00p 4,004.50p 362547
01/03/2016 3,941.00p 4,090.39p 3,941.00p 3,986.50p 3396
29/02/2016 3,901.00p 3,954.50p 3,901.00p 3,940.50p 368127
26/02/2016 3,983.00p 4,004.00p 3,932.50p 3,941.00p 0
25/02/2016 3,872.50p 3,954.50p 3,858.50p 3,952.50p 0
24/02/2016 3,943.50p 3,944.50p 3,836.00p 3,858.50p 48923
23/02/2016 3,987.50p 3,987.50p 3,944.00p 3,944.50p 60244
22/02/2016 3,958.50p 3,998.00p 3,958.50p 3,958.50p 6164

*Close Price adjusted for both dividends and splits