Teliasonera AB (0H6X) Share Price

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

Date Open High Low Close* Volume
01/07/2022 3,934.00p 3,993.00p 3,900.00p 3,981.00p 1277123
30/06/2022 3,925.50p 3,931.00p 3,901.00p 3,912.00p 1757907
29/06/2022 3,967.00p 3,981.00p 3,901.00p 3,935.00p 2712645
28/06/2022 3,949.50p 4,000.00p 3,949.50p 3,959.50p 1708198
27/06/2022 3,905.50p 3,961.00p 3,905.50p 3,947.00p 2314984
24/06/2022 3,944.00p 3,949.00p 3,949.00p 3,949.00p 0
23/06/2022 3,944.00p 3,955.00p 3,908.00p 3,949.00p 1075300
22/06/2022 3,898.50p 3,952.00p 3,892.00p 3,944.50p 2904098
21/06/2022 3,878.00p 3,881.31p 3,847.00p 3,869.00p 678874
20/06/2022 3,865.50p 3,879.00p 3,831.00p 3,861.00p 2402195
17/06/2022 3,852.50p 3,868.00p 3,827.00p 3,843.50p 1260111
16/06/2022 3,880.50p 3,910.00p 3,836.00p 3,839.50p 1640571
15/06/2022 3,907.00p 3,923.00p 3,883.00p 3,898.50p 1737362
14/06/2022 3,893.50p 3,956.00p 3,888.00p 3,930.50p 1926032
13/06/2022 3,855.50p 3,913.00p 3,855.50p 3,876.50p 1012600
10/06/2022 3,946.50p 3,946.50p 3,870.00p 3,907.00p 1139128
09/06/2022 3,944.50p 3,972.00p 3,940.00p 3,964.50p 1446356
08/06/2022 3,978.50p 3,978.50p 3,927.00p 3,962.00p 1151221
07/06/2022 4,036.50p 4,042.00p 3,971.00p 3,976.00p 1591236
06/06/2022 4,017.00p 4,027.50p 4,027.50p 4,027.50p 0
01/06/2022 4,017.00p 4,055.00p 4,008.00p 4,027.50p 1129718
31/05/2022 4,029.50p 4,034.00p 3,983.00p 4,003.00p 3778883
27/05/2022 4,088.50p 4,090.00p 4,028.00p 4,053.00p 1147107
26/05/2022 4,063.00p 4,052.00p 4,052.00p 4,052.00p 0
25/05/2022 4,063.00p 4,085.00p 4,052.00p 4,052.00p 1817237
24/05/2022 4,076.50p 4,077.00p 4,024.00p 4,052.00p 3274399
23/05/2022 4,067.50p 4,091.00p 4,059.00p 4,076.50p 1959899
20/05/2022 4,094.50p 4,098.00p 4,042.00p 4,069.00p 4129687
19/05/2022 4,056.50p 4,064.00p 4,020.00p 4,021.00p 817351
18/05/2022 4,086.50p 4,104.00p 4,066.00p 4,095.00p 1018857
17/05/2022 4,112.50p 4,112.50p 4,059.00p 4,067.00p 1754283
16/05/2022 4,083.50p 4,112.00p 4,071.00p 4,102.50p 3370477
13/05/2022 4,109.50p 4,114.00p 4,075.00p 4,091.00p 1816552
12/05/2022 4,040.50p 4,121.00p 4,038.00p 4,089.00p 3918722
11/05/2022 4,024.00p 4,049.00p 4,007.00p 4,018.00p 3070470
10/05/2022 3,970.50p 4,026.00p 3,962.00p 4,009.00p 2333402
09/05/2022 3,994.50p 4,016.00p 3,965.50p 3,965.50p 2655117
06/05/2022 4,036.00p 4,047.00p 3,976.00p 3,994.00p 2975414
05/05/2022 4,066.50p 4,111.00p 4,041.00p 4,045.00p 4240624
04/05/2022 4,103.00p 4,119.00p 4,063.00p 4,071.50p 2683978
03/05/2022 4,083.00p 4,124.00p 4,059.00p 4,083.00p 2081909
29/04/2022 4,074.50p 4,122.00p 4,035.00p 4,106.00p 4072735
28/04/2022 4,140.00p 4,140.00p 4,058.00p 4,071.00p 5428994
27/04/2022 3,922.50p 4,166.00p 3,922.50p 4,151.50p 7745082
26/04/2022 3,899.00p 3,963.00p 3,899.00p 3,963.00p 3251513
25/04/2022 3,809.50p 3,915.00p 3,809.50p 3,896.00p 2586955
22/04/2022 3,847.00p 3,873.00p 3,829.00p 3,843.00p 1933820
21/04/2022 3,879.00p 3,893.00p 3,846.00p 3,875.00p 2232321
20/04/2022 3,935.50p 3,935.50p 3,863.00p 3,893.00p 3287202
19/04/2022 3,964.50p 3,964.50p 3,922.00p 3,949.50p 1868754
14/04/2022 3,957.50p 3,969.00p 3,928.00p 3,928.00p 1776257
13/04/2022 3,929.00p 3,966.00p 3,928.00p 3,928.00p 2777930
12/04/2022 3,868.50p 3,927.00p 3,866.00p 3,912.50p 3370188
11/04/2022 3,819.00p 3,898.00p 3,819.00p 3,866.50p 8271918
08/04/2022 3,764.00p 3,820.00p 3,763.00p 3,806.50p 16396111
07/04/2022 3,721.00p 3,756.00p 3,697.00p 3,723.50p 2522578
06/04/2022 3,826.00p 3,870.00p 3,812.00p 3,832.00p 3503990
05/04/2022 3,817.50p 3,847.00p 3,810.00p 3,816.50p 14123639
04/04/2022 3,841.00p 3,844.00p 3,804.00p 3,840.00p 36047888
01/04/2022 3,776.50p 3,838.00p 3,765.00p 3,804.50p 6776401
31/03/2022 3,798.75p 3,801.50p 3,769.50p 3,791.25p 8913589
30/03/2022 3,768.25p 3,769.00p 3,731.00p 3,751.00p 3470319
29/03/2022 3,763.50p 3,796.00p 3,751.50p 3,757.50p 5808362
28/03/2022 3,726.00p 3,780.00p 3,726.00p 3,769.25p 5891720
25/03/2022 3,674.00p 3,706.50p 3,665.50p 3,673.00p 3891647
24/03/2022 3,615.75p 3,680.50p 3,609.00p 3,651.25p 3967596
23/03/2022 3,656.75p 3,668.00p 3,602.50p 3,624.25p 2830683
22/03/2022 3,699.00p 3,699.00p 3,653.00p 3,659.25p 2169560
21/03/2022 3,658.75p 3,717.00p 3,658.75p 3,698.75p 815981
18/03/2022 3,710.75p 3,718.50p 3,645.00p 3,680.50p 2995478
17/03/2022 3,716.25p 3,743.50p 3,700.00p 3,714.25p 1776915
16/03/2022 3,692.25p 3,724.50p 3,675.00p 3,710.50p 3674427
15/03/2022 3,575.25p 3,660.50p 3,561.00p 3,643.00p 5052261
14/03/2022 3,557.75p 3,587.00p 3,528.00p 3,578.50p 5577182
11/03/2022 3,528.50p 3,567.50p 3,528.50p 3,533.75p 3156111
10/03/2022 3,526.25p 3,540.50p 3,494.00p 3,526.00p 2902437
09/03/2022 3,536.50p 3,553.00p 3,487.00p 3,500.50p 2420720
08/03/2022 3,421.50p 3,504.50p 3,418.50p 3,465.25p 4007034
07/03/2022 3,424.50p 3,467.25p 3,362.50p 3,467.25p 1096948
04/03/2022 3,495.25p 3,496.00p 3,427.50p 3,461.25p 1120852
03/03/2022 3,539.25p 3,554.50p 3,495.50p 3,504.00p 1576377
02/03/2022 3,494.50p 3,560.50p 3,440.50p 3,531.75p 2775803
01/03/2022 3,525.75p 3,576.00p 3,503.00p 3,532.75p 2156429
28/02/2022 3,506.25p 3,549.50p 3,503.50p 3,524.75p 3141420
25/02/2022 3,497.75p 3,554.00p 3,456.00p 3,536.50p 4120647
24/02/2022 3,567.75p 3,570.50p 3,474.00p 3,481.00p 2564567
23/02/2022 3,654.25p 3,683.50p 3,638.00p 3,665.50p 677725
22/02/2022 3,634.25p 3,667.50p 3,634.25p 3,657.00p 1331949
21/02/2022 3,725.25p 3,725.25p 3,676.00p 3,679.00p 7375497
18/02/2022 3,737.25p 3,754.00p 3,711.50p 3,714.50p 1109038
17/02/2022 3,767.75p 3,777.00p 3,725.50p 3,732.75p 1596024
16/02/2022 3,771.75p 3,793.50p 3,758.50p 3,773.25p 2385266
15/02/2022 3,712.25p 3,769.00p 3,712.25p 3,753.25p 75764
14/02/2022 3,759.75p 3,759.75p 3,690.50p 3,722.00p 1962789
11/02/2022 3,779.00p 3,804.50p 3,754.50p 3,783.75p 1302894
10/02/2022 3,762.25p 3,798.50p 3,754.00p 3,760.50p 1403234
09/02/2022 3,752.00p 3,777.50p 3,720.00p 3,747.50p 1374530
08/02/2022 3,707.25p 3,747.00p 3,707.25p 3,721.75p 1702784
07/02/2022 3,692.50p 3,702.00p 3,646.00p 3,687.75p 1003827
04/02/2022 3,738.00p 3,747.50p 3,682.50p 3,703.50p 1024050
03/02/2022 3,708.50p 3,747.00p 3,679.00p 3,739.25p 2002914
02/02/2022 3,693.75p 3,719.50p 3,675.50p 3,685.25p 7489695
01/02/2022 3,677.75p 3,696.00p 3,657.50p 3,675.25p 1538727
31/01/2022 3,645.75p 3,675.50p 3,617.00p 3,640.00p 3021924
28/01/2022 3,576.75p 3,682.00p 3,521.50p 3,633.75p 1972530
27/01/2022 3,553.50p 3,588.00p 3,539.00p 3,573.75p 1279874
26/01/2022 3,621.75p 3,624.00p 3,570.50p 3,581.75p 1295879
25/01/2022 3,558.50p 3,640.00p 3,555.00p 3,607.25p 313909
24/01/2022 3,650.50p 3,655.50p 3,539.00p 3,539.50p 660992
21/01/2022 3,721.00p 3,735.00p 3,656.50p 3,693.00p 1986913
20/01/2022 3,698.25p 3,741.00p 3,690.50p 3,709.75p 980840
19/01/2022 3,656.00p 3,709.00p 3,649.50p 3,670.50p 320881
18/01/2022 3,627.75p 3,681.00p 3,615.50p 3,668.75p 507618
17/01/2022 3,589.00p 3,605.00p 3,572.00p 3,605.00p 243269
14/01/2022 3,554.25p 3,585.00p 3,554.25p 3,567.75p 729541
13/01/2022 3,554.00p 3,570.00p 3,527.50p 3,561.25p 1087820
12/01/2022 3,598.25p 3,603.50p 3,532.50p 3,563.75p 220012
10/01/2022 3,524.50p 3,577.50p 3,514.00p 3,556.50p 1082447
07/01/2022 3,536.00p 3,540.00p 3,508.50p 3,529.25p 318787
06/01/2022 3,557.75p 3,538.75p 3,538.75p 3,538.75p 0
05/01/2022 3,557.75p 3,564.50p 3,470.75p 3,538.75p 186428
04/01/2022 3,576.50p 3,585.00p 3,535.00p 3,538.75p 1538132
31/12/2021 3,529.50p 3,528.75p 3,528.75p 3,528.75p 0
30/12/2021 3,529.50p 3,542.50p 3,514.00p 3,528.75p 135138
29/12/2021 3,548.25p 3,548.25p 3,529.50p 3,548.25p 170902
24/12/2021 3,479.75p 3,481.00p 3,481.00p 3,481.00p 0
23/12/2021 3,479.75p 3,515.85p 3,477.00p 3,481.00p 520205
22/12/2021 3,495.00p 3,498.00p 3,459.50p 3,491.75p 1586782
21/12/2021 3,478.50p 3,503.50p 3,467.50p 3,501.50p 5821672
20/12/2021 3,485.25p 3,507.00p 3,460.00p 3,488.50p 5916875
17/12/2021 3,463.00p 3,507.00p 3,461.00p 3,491.50p 768272
16/12/2021 3,508.00p 3,510.00p 3,442.50p 3,473.25p 637892
15/12/2021 3,513.00p 3,526.50p 3,472.50p 3,476.50p 6452182
14/12/2021 3,494.25p 3,528.00p 3,493.75p 3,493.75p 302830
13/12/2021 3,493.25p 3,512.50p 3,473.00p 3,491.50p 1626304
10/12/2021 3,468.00p 3,500.00p 3,460.00p 3,467.75p 122658
09/12/2021 3,502.00p 3,505.50p 3,442.00p 3,467.00p 694309
08/12/2021 3,557.75p 3,565.00p 3,484.00p 3,484.25p 659401
07/12/2021 3,528.25p 3,565.00p 3,522.00p 3,556.00p 189311
06/12/2021 3,491.00p 3,529.00p 3,488.50p 3,492.00p 1062022
03/12/2021 3,507.50p 3,507.50p 3,468.85p 3,502.50p 4359442
02/12/2021 3,498.50p 3,498.50p 3,471.00p 3,497.00p 200664
01/12/2021 3,502.00p 3,521.50p 3,479.00p 3,496.75p 14056241
30/11/2021 3,525.00p 3,525.00p 3,490.65p 3,514.00p 1378201
29/11/2021 3,532.25p 3,561.00p 3,523.00p 3,561.00p 153004
26/11/2021 3,563.00p 3,567.14p 3,526.50p 3,561.25p 621346
25/11/2021 3,611.50p 3,619.00p 3,598.50p 3,607.50p 72194
24/11/2021 3,568.25p 3,618.50p 3,567.00p 3,604.50p 359881
23/11/2021 3,564.00p 3,579.00p 3,554.00p 3,567.00p 678397
22/11/2021 3,503.75p 3,576.00p 3,503.75p 3,563.50p 435507
19/11/2021 3,475.50p 3,502.50p 3,463.50p 3,500.25p 1565991
18/11/2021 3,494.00p 3,494.00p 3,463.50p 3,489.75p 3435584
17/11/2021 3,474.00p 3,499.50p 3,467.00p 3,473.75p 1843979
16/11/2021 3,483.50p 3,501.50p 3,468.50p 3,481.50p 9018456
15/11/2021 3,478.75p 3,489.00p 3,458.00p 3,481.25p 70781
12/11/2021 3,477.75p 3,489.00p 3,459.00p 3,481.00p 139472
11/11/2021 3,484.00p 3,501.50p 3,461.50p 3,483.00p 364963
10/11/2021 3,447.25p 3,493.50p 3,437.50p 3,483.25p 355193
09/11/2021 3,428.75p 3,454.00p 3,421.00p 3,428.25p 1541265
08/11/2021 3,446.25p 3,456.00p 3,424.00p 3,434.50p 189921
05/11/2021 3,425.75p 3,439.00p 3,422.00p 3,429.00p 421759
04/11/2021 3,427.50p 3,431.00p 3,406.00p 3,429.00p 124888
03/11/2021 3,416.75p 3,417.00p 3,396.00p 3,416.50p 24034328
02/11/2021 3,414.00p 3,432.00p 3,407.75p 3,407.75p 297093
01/11/2021 3,385.75p 3,413.00p 3,383.50p 3,385.00p 11165386
29/10/2021 3,390.75p 3,400.00p 3,377.00p 3,394.25p 229309
28/10/2021 3,426.25p 3,426.25p 3,387.50p 3,414.00p 3794084
27/10/2021 3,433.75p 3,433.75p 3,413.50p 3,428.50p 271148
26/10/2021 3,547.75p 3,561.00p 3,514.50p 3,538.00p 1388212
25/10/2021 3,589.00p 3,589.00p 3,526.50p 3,551.50p 340826
22/10/2021 3,553.50p 3,590.00p 3,519.50p 3,568.50p 438346
21/10/2021 3,627.25p 3,629.00p 3,556.00p 3,574.75p 5669741
20/10/2021 3,636.25p 3,641.00p 3,600.00p 3,636.00p 1510774
19/10/2021 3,626.50p 3,636.00p 3,591.50p 3,630.25p 18831240
18/10/2021 3,625.75p 3,646.50p 3,614.00p 3,625.25p 986538
15/10/2021 3,648.00p 3,661.50p 3,630.00p 3,643.00p 284498
14/10/2021 3,644.00p 3,654.50p 3,629.00p 3,647.50p 603775
13/10/2021 3,613.00p 3,645.50p 3,587.00p 3,614.00p 3419235
12/10/2021 3,588.00p 3,615.50p 3,572.00p 3,592.50p 588047
11/10/2021 3,590.50p 3,605.00p 3,573.00p 3,588.25p 294530
08/10/2021 3,611.25p 3,616.50p 3,584.00p 3,608.25p 151041
07/10/2021 3,600.75p 3,619.50p 3,596.50p 3,607.00p 218982
06/10/2021 3,615.75p 3,620.00p 3,582.50p 3,606.00p 3308951
05/10/2021 3,616.25p 3,624.50p 3,603.00p 3,608.75p 274480
04/10/2021 3,590.50p 3,632.50p 3,574.75p 3,624.75p 144077
01/10/2021 3,595.00p 3,606.00p 3,580.50p 3,590.25p 600725
30/09/2021 3,636.25p 3,647.50p 3,605.00p 3,631.25p 3456829
29/09/2021 3,596.50p 3,631.50p 3,584.00p 3,631.50p 186832
28/09/2021 3,634.75p 3,640.00p 3,595.00p 3,598.75p 1189238
27/09/2021 3,658.75p 3,685.00p 3,633.50p 3,657.00p 597468
24/09/2021 3,654.25p 3,663.00p 3,646.00p 3,649.25p 220012
23/09/2021 3,643.25p 3,661.50p 3,632.50p 3,639.50p 270077
22/09/2021 3,642.00p 3,653.00p 3,630.50p 3,653.00p 264855
21/09/2021 3,637.50p 3,650.50p 3,626.50p 3,635.75p 303801
20/09/2021 3,646.75p 3,653.00p 3,623.00p 3,640.25p 283055
17/09/2021 3,670.75p 3,692.50p 3,656.00p 3,684.00p 422849
16/09/2021 3,687.25p 3,690.50p 3,668.00p 3,686.50p 399436
15/09/2021 3,701.75p 3,725.50p 3,675.50p 3,698.25p 2454400
14/09/2021 3,686.50p 3,719.00p 3,683.50p 3,696.50p 279356
13/09/2021 3,681.25p 3,701.00p 3,671.50p 3,688.50p 5837330

*Close Price adjusted for both dividends and splits