Teliasonera AB (0H6X) Share Price

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

Date Open High Low Close* Volume
10/09/2021 3,727.50p 3,727.50p 3,682.00p 3,714.50p 4144825
09/09/2021 3,715.75p 3,751.00p 3,705.00p 3,715.50p 4718017
08/09/2021 3,721.00p 3,744.50p 3,701.50p 3,743.50p 197083
07/09/2021 3,724.00p 3,744.50p 3,714.50p 3,732.25p 509420
06/09/2021 3,682.50p 3,738.00p 3,679.50p 3,724.25p 3328078
03/09/2021 3,704.25p 3,726.00p 3,671.63p 3,676.75p 180431
02/09/2021 3,709.50p 3,726.00p 3,702.50p 3,725.25p 2316676
01/09/2021 3,714.00p 3,739.00p 3,701.50p 3,731.00p 124078
31/08/2021 3,751.50p 3,751.50p 3,697.00p 3,711.75p 89587
27/08/2021 3,755.50p 3,767.50p 3,751.50p 3,752.75p 68299
26/08/2021 3,774.75p 3,774.75p 3,752.00p 3,753.75p 62123
25/08/2021 3,815.50p 3,815.50p 3,775.50p 3,800.25p 5009608
24/08/2021 3,837.25p 3,838.00p 3,788.50p 3,789.50p 303229
23/08/2021 3,854.50p 3,861.50p 3,810.00p 3,811.50p 1400799
20/08/2021 3,803.00p 3,854.00p 3,803.00p 3,853.25p 281444
19/08/2021 3,834.25p 3,837.50p 3,794.00p 3,824.25p 474766
18/08/2021 3,864.00p 3,880.00p 3,847.50p 3,875.25p 73792
17/08/2021 3,816.50p 3,867.00p 3,815.00p 3,858.50p 473140
16/08/2021 3,816.75p 3,843.00p 3,810.50p 3,811.50p 164367
13/08/2021 3,816.75p 3,833.50p 3,808.50p 3,812.00p 366153
12/08/2021 3,805.75p 3,827.00p 3,803.50p 3,813.25p 352600
11/08/2021 3,791.25p 3,816.00p 3,791.25p 3,806.00p 158599
10/08/2021 3,784.25p 3,802.00p 3,775.75p 3,775.75p 154014
09/08/2021 3,746.00p 3,786.50p 3,736.00p 3,776.50p 128973
06/08/2021 3,764.25p 3,764.25p 3,734.50p 3,757.75p 334061
05/08/2021 3,770.25p 3,782.00p 3,761.00p 3,772.25p 253841
04/08/2021 3,795.00p 3,806.00p 3,769.61p 3,787.25p 253939
03/08/2021 3,784.00p 3,809.00p 3,770.50p 3,790.00p 764654
02/08/2021 3,783.50p 3,792.50p 3,768.00p 3,789.00p 363066
30/07/2021 3,771.75p 3,789.00p 3,763.00p 3,779.50p 279783
29/07/2021 3,808.75p 3,811.00p 3,773.50p 3,792.75p 247706
28/07/2021 3,827.75p 3,837.25p 3,803.00p 3,837.25p 9602754
27/07/2021 3,876.25p 3,876.25p 3,821.00p 3,831.50p 194726
26/07/2021 3,889.75p 3,890.50p 3,867.50p 3,879.50p 99572
23/07/2021 3,875.25p 3,903.00p 3,858.50p 3,886.75p 87696
22/07/2021 3,821.00p 3,904.50p 3,818.50p 3,900.50p 613293
21/07/2021 3,925.25p 3,925.25p 3,758.00p 3,806.50p 1676164
20/07/2021 3,940.25p 3,977.50p 3,933.00p 3,938.25p 213142
19/07/2021 3,978.50p 3,980.00p 3,901.50p 3,932.25p 938087
16/07/2021 3,925.75p 3,994.00p 3,922.00p 3,976.50p 915167
15/07/2021 3,908.50p 3,940.00p 3,892.50p 3,903.50p 431676
14/07/2021 3,893.25p 3,907.50p 3,870.50p 3,885.25p 47724
13/07/2021 3,881.25p 3,901.00p 3,870.50p 3,884.75p 310200
12/07/2021 3,845.00p 3,878.00p 3,845.00p 3,846.75p 1023864
09/07/2021 3,823.25p 3,858.00p 3,823.00p 3,824.25p 213836
08/07/2021 3,818.00p 3,838.00p 3,806.00p 3,814.50p 302964
07/07/2021 3,799.75p 3,826.00p 3,794.50p 3,800.25p 56728
06/07/2021 3,797.00p 3,814.50p 3,783.00p 3,798.25p 177609
05/07/2021 3,792.50p 3,795.50p 3,774.00p 3,790.75p 25091
02/07/2021 3,795.50p 3,824.50p 3,777.50p 3,805.25p 442928
01/07/2021 3,807.75p 3,807.75p 3,744.00p 3,774.25p 194103
30/06/2021 3,697.25p 3,817.50p 3,697.25p 3,785.50p 390694
29/06/2021 3,690.00p 3,710.00p 3,686.50p 3,691.00p 114106
28/06/2021 3,661.50p 3,700.50p 3,657.00p 3,696.50p 180146
25/06/2021 3,657.50p 3,667.50p 3,667.50p 3,667.50p 0
24/06/2021 3,657.50p 3,676.50p 3,653.00p 3,667.50p 306063
23/06/2021 3,700.50p 3,700.50p 3,654.50p 3,664.00p 792178
22/06/2021 3,704.75p 3,723.00p 3,677.50p 3,704.25p 161378
21/06/2021 3,694.75p 3,727.50p 3,694.25p 3,694.25p 199130
18/06/2021 3,716.25p 3,736.00p 3,688.00p 3,714.75p 149709
17/06/2021 3,717.50p 3,733.00p 3,708.50p 3,718.00p 304954
16/06/2021 3,703.75p 3,748.50p 3,703.75p 3,716.00p 1951703
15/06/2021 3,683.50p 3,708.50p 3,682.00p 3,684.00p 311856
14/06/2021 3,665.00p 3,678.00p 3,652.50p 3,669.75p 151247
11/06/2021 3,669.00p 3,669.00p 3,647.00p 3,660.25p 102874
10/06/2021 3,649.75p 3,667.50p 3,632.50p 3,648.75p 125448
09/06/2021 3,647.75p 3,662.00p 3,638.00p 3,638.00p 1392550
08/06/2021 3,630.25p 3,654.50p 3,620.00p 3,626.50p 1597516
07/06/2021 3,634.25p 3,640.50p 3,623.50p 3,626.25p 265055
04/06/2021 3,646.50p 3,651.50p 3,628.50p 3,644.25p 226061
03/06/2021 3,657.75p 3,666.50p 3,624.50p 3,655.00p 370221
02/06/2021 3,624.75p 3,665.50p 3,624.75p 3,625.00p 91608
01/06/2021 3,636.00p 3,642.00p 3,608.50p 3,624.00p 70664
28/05/2021 3,708.00p 3,708.50p 3,674.50p 3,701.25p 351735
27/05/2021 3,725.00p 3,736.00p 3,709.00p 3,733.25p 875106
26/05/2021 3,757.00p 3,765.00p 3,710.00p 3,725.75p 603983
25/05/2021 3,767.25p 3,767.25p 3,738.00p 3,764.00p 754611
24/05/2021 3,771.75p 3,782.00p 3,753.50p 3,769.75p 4843216
21/05/2021 3,747.00p 3,774.00p 3,742.00p 3,762.25p 120094
20/05/2021 3,712.50p 3,748.00p 3,706.00p 3,728.75p 207499
19/05/2021 3,705.00p 3,744.50p 3,690.75p 3,703.50p 3882805
18/05/2021 3,687.50p 3,728.50p 3,678.00p 3,718.75p 279038
17/05/2021 3,660.00p 3,691.00p 3,660.00p 3,680.25p 974886
14/05/2021 3,658.75p 3,680.00p 3,646.00p 3,663.75p 422707
13/05/2021 3,588.75p 3,581.50p 3,581.50p 3,581.50p 0
12/05/2021 3,588.75p 3,673.00p 3,581.50p 3,581.50p 3115015
11/05/2021 3,615.25p 3,623.00p 3,581.50p 3,581.50p 117395
10/05/2021 3,628.00p 3,638.50p 3,609.00p 3,631.25p 571898
07/05/2021 3,625.50p 3,644.00p 3,607.00p 3,623.50p 850053
06/05/2021 3,567.50p 3,616.00p 3,565.50p 3,602.25p 3987097
05/05/2021 3,536.25p 3,570.00p 3,536.25p 3,544.25p 2038432
04/05/2021 3,526.75p 3,556.50p 3,518.50p 3,526.75p 228903
30/04/2021 3,512.25p 3,534.50p 3,511.00p 3,524.50p 45895
29/04/2021 3,526.50p 3,532.00p 3,498.00p 3,524.50p 237962
28/04/2021 3,529.00p 3,569.50p 3,496.00p 3,524.75p 978004
27/04/2021 3,532.50p 3,543.00p 3,515.75p 3,515.75p 314144
26/04/2021 3,513.75p 3,538.00p 3,484.00p 3,509.00p 2770075
23/04/2021 3,561.00p 3,565.00p 3,493.00p 3,531.25p 4932008
22/04/2021 3,577.75p 3,603.00p 3,546.00p 3,573.75p 471256
21/04/2021 3,583.50p 3,596.75p 3,548.50p 3,548.50p 20089152
20/04/2021 3,627.25p 3,633.00p 3,557.50p 3,585.25p 7562113
19/04/2021 3,649.50p 3,664.50p 3,627.50p 3,658.25p 653118
16/04/2021 3,631.75p 3,650.00p 3,621.50p 3,628.50p 501275
15/04/2021 3,647.00p 3,658.00p 3,630.50p 3,645.75p 1669005
14/04/2021 3,652.25p 3,664.00p 3,627.00p 3,651.25p 385362
13/04/2021 3,716.50p 3,717.00p 3,619.00p 3,642.00p 6291050
12/04/2021 3,839.75p 3,861.50p 3,829.50p 3,833.50p 2221711
09/04/2021 3,854.25p 3,854.25p 3,829.00p 3,846.50p 149529
08/04/2021 3,849.50p 3,868.00p 3,835.00p 3,848.00p 175396
07/04/2021 3,789.00p 3,852.50p 3,789.00p 3,836.75p 516205
06/04/2021 3,801.50p 3,803.00p 3,777.50p 3,802.50p 215331
01/04/2021 3,790.25p 3,801.50p 3,767.00p 3,777.50p 3866433
31/03/2021 3,776.50p 3,790.00p 3,772.00p 3,777.50p 255086
30/03/2021 3,787.00p 3,789.00p 3,770.00p 3,778.50p 154620
29/03/2021 3,822.00p 3,822.00p 3,772.00p 3,778.50p 268867
26/03/2021 3,787.50p 3,819.00p 3,782.00p 3,784.50p 348129
25/03/2021 3,790.00p 3,836.00p 3,760.00p 3,791.50p 121058
24/03/2021 3,730.50p 3,799.00p 3,727.00p 3,768.50p 235639
23/03/2021 3,669.50p 3,759.00p 3,662.00p 3,744.50p 681208
22/03/2021 3,630.50p 3,665.00p 3,618.00p 3,656.50p 222756
19/03/2021 3,637.00p 3,688.00p 3,632.00p 3,676.00p 292158
18/03/2021 3,728.50p 3,728.50p 3,646.00p 3,647.50p 284407
17/03/2021 3,685.00p 3,732.00p 3,683.00p 3,723.50p 365459
16/03/2021 3,663.00p 3,684.00p 3,662.00p 3,681.00p 165809
15/03/2021 3,643.00p 3,681.50p 3,643.00p 3,681.50p 59272
12/03/2021 3,634.50p 3,646.00p 3,613.00p 3,634.00p 164615
11/03/2021 3,647.00p 3,650.00p 3,602.00p 3,610.50p 79617
10/03/2021 3,576.50p 3,637.00p 3,576.00p 3,613.00p 3051646
09/03/2021 3,557.50p 3,591.00p 3,557.50p 3,558.50p 189939
08/03/2021 3,494.50p 3,575.00p 3,493.00p 3,565.00p 131371
05/03/2021 3,451.00p 3,488.00p 3,438.00p 3,481.00p 270793
04/03/2021 3,418.50p 3,452.00p 3,418.50p 3,451.50p 188132
03/03/2021 3,478.50p 3,483.00p 3,411.50p 3,411.50p 663523
02/03/2021 3,459.00p 3,501.00p 3,459.00p 3,493.50p 165684
01/03/2021 3,428.50p 3,473.00p 3,422.00p 3,464.50p 192515
26/02/2021 3,429.50p 3,429.50p 3,405.00p 3,429.00p 266651
25/02/2021 3,437.50p 3,451.00p 3,419.00p 3,432.50p 191924
24/02/2021 3,440.00p 3,447.00p 3,421.00p 3,440.00p 333934
23/02/2021 3,459.50p 3,459.50p 3,419.00p 3,452.50p 206205
22/02/2021 3,479.00p 3,481.00p 3,453.00p 3,462.50p 56784
19/02/2021 3,487.00p 3,487.00p 3,439.00p 3,451.50p 158525
18/02/2021 3,503.00p 3,508.00p 3,462.00p 3,462.00p 144219
17/02/2021 3,544.00p 3,544.00p 3,509.00p 3,543.50p 269759
16/02/2021 3,562.00p 3,566.00p 3,532.00p 3,561.50p 54944
15/02/2021 3,542.50p 3,574.00p 3,523.00p 3,543.00p 83085
12/02/2021 3,547.50p 3,549.00p 3,523.00p 3,539.50p 151284
11/02/2021 3,557.50p 3,561.00p 3,536.00p 3,552.50p 76835
10/02/2021 3,555.50p 3,577.00p 3,542.00p 3,553.00p 113439
09/02/2021 3,589.50p 3,589.50p 3,541.00p 3,550.00p 1371010
08/02/2021 3,630.00p 3,630.00p 3,585.00p 3,622.00p 150385
05/02/2021 3,676.50p 3,676.50p 3,595.00p 3,597.00p 164075
04/02/2021 3,649.00p 3,668.00p 3,620.00p 3,644.50p 214079
03/02/2021 3,643.50p 3,649.00p 3,621.00p 3,633.00p 215027
02/02/2021 3,656.50p 3,656.50p 3,616.00p 3,628.00p 88570
01/02/2021 3,701.00p 3,711.00p 3,639.00p 3,655.50p 256616
29/01/2021 3,755.50p 3,851.00p 3,678.50p 3,704.00p 691662
28/01/2021 3,728.00p 3,792.00p 3,684.00p 3,759.50p 848866
27/01/2021 3,674.00p 3,755.00p 3,670.00p 3,726.00p 539970
26/01/2021 3,664.00p 3,674.00p 3,650.00p 3,660.50p 106094
25/01/2021 3,640.00p 3,671.00p 3,626.00p 3,649.00p 98820
22/01/2021 3,627.00p 3,647.00p 3,597.00p 3,637.50p 1582846
21/01/2021 3,690.50p 3,690.50p 3,612.00p 3,629.00p 5166944
20/01/2021 3,603.00p 3,689.00p 3,592.00p 3,668.00p 3328098
19/01/2021 3,545.00p 3,593.00p 3,521.00p 3,539.50p 202773
18/01/2021 3,493.50p 3,521.00p 3,490.00p 3,520.50p 167080
15/01/2021 3,462.00p 3,499.00p 3,456.00p 3,498.50p 344855
14/01/2021 3,423.50p 3,468.00p 3,407.00p 3,438.50p 155112
13/01/2021 3,406.50p 3,442.00p 3,398.00p 3,418.00p 142195
12/01/2021 3,425.50p 3,433.00p 3,402.00p 3,427.00p 72156
11/01/2021 3,427.00p 3,452.00p 3,419.00p 3,427.00p 181996
08/01/2021 3,462.50p 3,474.00p 3,417.00p 3,423.00p 365659
07/01/2021 3,495.50p 3,495.50p 3,441.00p 3,455.00p 211544
06/01/2021 3,429.00p 3,422.00p 3,422.00p 3,422.00p 42258
05/01/2021 3,429.00p 3,442.00p 3,419.00p 3,422.00p 68634
04/01/2021 3,418.50p 3,452.00p 3,396.00p 3,422.00p 163319
31/12/2020 3,416.00p 3,413.50p 3,413.50p 3,413.50p 0
30/12/2020 3,416.00p 3,425.00p 3,402.00p 3,413.50p 59936
24/12/2020 3,381.00p 3,385.50p 3,385.50p 3,385.50p 0
23/12/2020 3,381.00p 3,398.00p 3,371.00p 3,385.50p 53130
22/12/2020 3,353.00p 3,377.00p 3,351.00p 3,353.50p 156773
21/12/2020 3,437.00p 3,437.00p 3,357.00p 3,362.50p 216438
18/12/2020 3,402.50p 3,457.00p 3,402.50p 3,435.50p 75485
17/12/2020 3,433.00p 3,435.00p 3,395.50p 3,395.50p 162771
16/12/2020 3,436.00p 3,439.00p 3,404.00p 3,433.00p 125283
15/12/2020 3,457.50p 3,466.00p 3,423.00p 3,450.50p 152891
14/12/2020 3,478.50p 3,487.00p 3,458.00p 3,487.00p 176571
11/12/2020 3,503.50p 3,504.00p 3,458.00p 3,464.50p 92435
10/12/2020 3,529.50p 3,545.00p 3,500.00p 3,528.50p 111319
09/12/2020 3,553.00p 3,558.00p 3,512.00p 3,512.50p 20354
08/12/2020 3,477.50p 3,558.50p 3,466.00p 3,551.00p 144472
07/12/2020 3,507.50p 3,513.00p 3,465.00p 3,471.00p 148219
04/12/2020 3,540.00p 3,547.00p 3,500.00p 3,503.50p 95315
03/12/2020 3,537.00p 3,541.00p 3,500.00p 3,530.00p 167118
02/12/2020 3,631.00p 3,650.00p 3,610.00p 3,625.50p 152711
01/12/2020 3,646.50p 3,651.00p 3,622.00p 3,646.00p 136822
30/11/2020 3,684.50p 3,684.50p 3,637.00p 3,643.00p 164550
27/11/2020 3,680.00p 3,709.00p 3,673.00p 3,679.50p 103350
26/11/2020 3,693.50p 3,705.00p 3,682.00p 3,692.50p 1953039
25/11/2020 3,681.00p 3,692.00p 3,664.50p 3,664.50p 194543
24/11/2020 3,680.00p 3,699.00p 3,645.00p 3,645.50p 24150392

*Close Price adjusted for both dividends and splits