Teliasonera AB (0H6X) Share Price

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

Date Open High Low Close* Volume
04/02/2020 4,093.50p 4,105.00p 4,072.00p 4,085.50p 324987
03/02/2020 4,129.00p 4,133.00p 4,077.00p 4,089.50p 1951067
31/01/2020 4,137.50p 4,150.00p 4,115.00p 4,135.00p 810825
30/01/2020 4,159.50p 4,159.50p 4,102.00p 4,103.50p 708123
29/01/2020 4,191.50p 4,215.00p 4,160.00p 4,191.50p 319996
28/01/2020 4,075.50p 4,143.00p 4,075.50p 4,136.50p 1087406
27/01/2020 4,091.50p 4,108.00p 4,065.00p 4,096.00p 395735
24/01/2020 4,083.50p 4,148.00p 4,083.50p 4,138.00p 175408
23/01/2020 4,085.00p 4,094.00p 4,064.50p 4,086.00p 102483
22/01/2020 4,117.00p 4,133.00p 4,093.00p 4,116.00p 925280
21/01/2020 4,082.00p 4,112.50p 4,062.00p 4,110.00p 91850
20/01/2020 4,057.00p 4,099.00p 4,048.00p 4,097.50p 260751
17/01/2020 4,016.00p 4,048.00p 4,012.00p 4,017.00p 758210
16/01/2020 3,982.50p 4,008.00p 3,969.00p 3,981.50p 263391
15/01/2020 4,035.00p 4,035.00p 3,969.00p 3,983.00p 279112
14/01/2020 4,055.00p 4,071.00p 4,032.00p 4,060.50p 243689
13/01/2020 4,093.50p 4,104.00p 4,048.50p 4,048.50p 120324
10/01/2020 4,097.50p 4,102.00p 4,078.00p 4,095.00p 227650
09/01/2020 4,061.00p 4,111.00p 4,061.00p 4,104.50p 342315
08/01/2020 4,042.50p 4,044.00p 4,017.00p 4,041.00p 3207635
07/01/2020 4,058.50p 4,080.90p 4,046.00p 4,061.50p 178462
06/01/2020 4,061.00p 4,058.00p 4,058.00p 4,058.00p 0
03/01/2020 4,061.00p 4,063.00p 4,039.00p 4,058.00p 73410
02/01/2020 4,048.00p 4,081.00p 4,047.00p 4,047.00p 93827
31/12/2019 4,077.50p 4,035.00p 4,035.00p 4,035.00p 0
30/12/2019 4,077.50p 4,087.00p 4,025.00p 4,035.00p 102542
27/12/2019 4,097.00p 4,097.00p 4,075.00p 4,089.50p 113053
24/12/2019 4,105.50p 4,102.50p 4,102.50p 4,102.50p 0
23/12/2019 4,105.50p 4,105.50p 4,069.00p 4,102.50p 69970
20/12/2019 4,070.50p 4,103.00p 4,062.00p 4,065.00p 2856686
19/12/2019 4,055.00p 4,081.00p 3,998.50p 4,054.00p 212515
18/12/2019 4,128.50p 4,133.00p 3,420.50p 4,088.50p 1857096
17/12/2019 4,112.50p 4,141.00p 4,112.00p 4,112.00p 263329
16/12/2019 4,057.50p 4,119.00p 4,057.50p 4,112.00p 196462
13/12/2019 4,072.50p 4,078.00p 4,044.00p 4,068.00p 434294
12/12/2019 4,053.50p 4,060.00p 4,030.00p 4,054.00p 1174889
11/12/2019 4,058.50p 4,076.50p 4,022.00p 4,046.00p 92653
10/12/2019 4,078.00p 4,078.00p 4,025.00p 4,025.00p 202320
09/12/2019 4,071.00p 4,093.00p 4,056.00p 4,067.00p 88900
06/12/2019 4,044.50p 4,103.00p 4,043.00p 4,095.00p 189281
05/12/2019 4,082.00p 4,086.00p 4,036.00p 4,036.50p 326464
04/12/2019 4,044.50p 4,086.00p 4,034.00p 4,080.50p 237386
03/12/2019 4,077.50p 4,089.00p 4,038.00p 4,038.00p 848536
02/12/2019 4,156.50p 4,162.00p 4,059.00p 4,067.50p 247929
29/11/2019 4,164.50p 4,181.00p 4,145.00p 4,163.00p 447651
28/11/2019 4,192.50p 4,193.00p 4,162.00p 4,190.50p 314261
27/11/2019 4,173.00p 4,221.00p 4,161.00p 4,213.00p 458230
26/11/2019 4,183.50p 4,183.50p 4,103.50p 4,173.50p 218538
25/11/2019 4,170.50p 4,194.50p 4,164.50p 4,164.50p 103086
22/11/2019 4,155.50p 4,179.00p 4,147.00p 4,155.00p 321056
21/11/2019 4,177.50p 4,189.20p 4,156.00p 4,174.50p 324402
20/11/2019 4,216.50p 4,218.00p 4,184.00p 4,218.00p 1388287
19/11/2019 4,245.50p 4,252.00p 4,215.00p 4,251.00p 164018
18/11/2019 4,251.50p 4,259.00p 4,226.00p 4,255.50p 317910
15/11/2019 4,247.00p 4,265.50p 4,234.00p 4,252.50p 189911
14/11/2019 4,267.00p 4,272.50p 4,221.80p 4,263.50p 106974
13/11/2019 4,290.50p 4,320.00p 4,257.80p 4,297.50p 257983
12/11/2019 4,248.50p 4,330.00p 4,247.70p 4,292.00p 382051
11/11/2019 4,246.50p 4,260.50p 4,228.00p 4,245.00p 245763
08/11/2019 4,217.00p 4,259.50p 4,211.00p 4,259.50p 128321
07/11/2019 4,225.00p 4,238.00p 4,210.00p 4,227.50p 185411
06/11/2019 4,230.50p 4,247.00p 4,206.00p 4,228.00p 184863
05/11/2019 4,257.50p 4,257.50p 4,210.00p 4,249.50p 378629
04/11/2019 4,244.00p 4,326.00p 4,218.00p 4,237.50p 407204
01/11/2019 4,262.50p 4,307.50p 4,225.00p 4,307.50p 104432
31/10/2019 4,247.00p 4,263.50p 4,227.00p 4,245.00p 241302
30/10/2019 4,265.50p 4,279.00p 4,229.00p 4,231.50p 2247366
29/10/2019 4,328.00p 4,339.00p 4,265.00p 4,285.00p 486028
28/10/2019 4,374.50p 4,374.50p 3,420.50p 4,369.00p 410211
25/10/2019 4,263.00p 4,375.00p 4,199.00p 4,370.50p 8349651
24/10/2019 4,286.50p 4,286.50p 4,198.00p 4,233.00p 173322
23/10/2019 4,241.50p 4,368.00p 4,218.00p 4,281.00p 467234
22/10/2019 4,313.50p 4,368.00p 4,310.00p 4,359.00p 123230
21/10/2019 4,248.50p 5,401.00p 4,248.50p 4,296.50p 848297
18/10/2019 4,155.50p 4,224.00p 4,155.50p 4,209.00p 201901
17/10/2019 4,249.50p 4,261.00p 4,169.00p 4,178.50p 3715391
16/10/2019 4,479.00p 4,485.50p 4,446.00p 4,481.00p 6836695
15/10/2019 4,443.00p 4,479.00p 4,437.60p 4,438.50p 89094
14/10/2019 4,434.50p 4,449.00p 4,389.00p 4,429.00p 1022661
11/10/2019 4,437.50p 4,444.00p 4,398.00p 4,398.00p 95639168
10/10/2019 4,393.00p 4,434.00p 4,369.00p 4,393.50p 85157920
09/10/2019 4,353.50p 4,415.00p 4,353.50p 4,406.00p 72707
08/10/2019 4,368.50p 4,372.00p 4,339.00p 4,368.00p 1951491
07/10/2019 4,305.50p 4,368.00p 4,305.50p 4,353.00p 141059
04/10/2019 4,294.50p 4,334.00p 4,290.00p 4,295.00p 225842
03/10/2019 4,332.50p 4,359.00p 4,285.00p 4,285.00p 259357
02/10/2019 4,407.00p 4,413.00p 4,344.50p 4,367.00p 96402
01/10/2019 4,414.00p 4,453.00p 4,407.00p 4,414.00p 133669
30/09/2019 4,416.50p 4,429.00p 4,407.00p 4,412.00p 3323020
27/09/2019 4,403.50p 4,434.00p 4,396.00p 4,405.50p 342360
26/09/2019 4,370.00p 4,406.00p 4,370.00p 4,373.00p 334714
25/09/2019 4,404.00p 4,417.00p 4,339.00p 4,355.50p 2224256
24/09/2019 4,396.00p 4,456.00p 4,396.00p 4,449.00p 1039678
23/09/2019 4,455.00p 4,455.00p 4,388.00p 4,402.00p 343985
20/09/2019 4,433.50p 4,471.00p 4,433.50p 4,446.50p 885605
19/09/2019 4,406.50p 4,443.00p 4,400.20p 4,403.00p 638971
18/09/2019 4,362.50p 5,440.00p 4,361.00p 4,363.00p 997418
17/09/2019 4,332.00p 4,361.00p 4,319.00p 4,331.00p 466434
16/09/2019 4,286.00p 4,333.00p 4,282.00p 4,327.00p 194863
13/09/2019 4,307.00p 4,324.00p 4,280.00p 4,308.50p 71760
12/09/2019 4,242.50p 4,317.00p 4,225.20p 4,284.50p 121483
11/09/2019 4,227.00p 4,240.00p 4,194.00p 4,227.00p 220157
10/09/2019 4,263.00p 4,300.50p 4,198.00p 4,223.00p 87265
09/09/2019 4,293.50p 4,304.00p 4,256.00p 4,295.50p 44130
06/09/2019 4,295.50p 4,298.00p 4,269.00p 4,296.50p 84300
05/09/2019 4,352.50p 4,359.50p 4,283.00p 4,308.50p 211476
04/09/2019 4,342.50p 4,350.00p 4,321.00p 4,337.00p 1327186
03/09/2019 4,317.50p 4,353.00p 4,315.00p 4,315.00p 56682
02/09/2019 4,286.00p 4,342.00p 4,286.00p 4,329.00p 258292
30/08/2019 4,283.00p 4,303.00p 4,276.50p 4,276.50p 167961
29/08/2019 4,216.00p 4,294.00p 4,216.00p 4,258.00p 41648
28/08/2019 4,168.50p 4,220.75p 4,167.00p 4,212.00p 234435
27/08/2019 4,121.00p 4,174.00p 4,121.00p 4,121.00p 4450281
23/08/2019 4,116.00p 4,118.00p 4,000.00p 4,112.00p 16762
22/08/2019 4,107.50p 4,121.00p 4,087.50p 4,106.50p 333693
21/08/2019 4,117.00p 4,127.00p 4,105.00p 4,116.50p 32896
20/08/2019 4,143.50p 4,154.00p 3,980.50p 4,147.50p 51043
19/08/2019 4,135.00p 4,143.00p 4,116.00p 4,136.50p 65761
16/08/2019 4,073.50p 4,280.00p 4,073.50p 4,087.00p 5236763
15/08/2019 4,071.00p 4,072.00p 4,041.70p 4,055.50p 3032927
14/08/2019 4,133.00p 4,133.00p 4,067.14p 4,095.50p 1238220
13/08/2019 4,115.50p 4,141.00p 4,107.00p 4,123.00p 104525
12/08/2019 4,124.50p 4,154.00p 4,113.00p 4,138.50p 70896
09/08/2019 4,151.00p 4,151.00p 4,108.80p 4,143.00p 334511
08/08/2019 4,183.50p 4,187.00p 4,146.40p 4,183.00p 304598
07/08/2019 4,165.00p 4,192.00p 4,129.00p 4,155.00p 20115
06/08/2019 4,171.50p 4,200.00p 4,137.00p 4,168.00p 141898
05/08/2019 4,254.50p 4,263.00p 4,177.00p 4,184.50p 736445
02/08/2019 4,301.50p 4,326.00p 4,280.00p 4,315.50p 339350
01/08/2019 4,305.50p 4,357.50p 4,305.50p 4,357.50p 295705
31/07/2019 4,310.00p 4,322.40p 4,285.00p 4,305.00p 726822
30/07/2019 4,348.00p 4,358.00p 4,308.00p 4,310.50p 391537
29/07/2019 4,288.00p 4,365.00p 4,288.00p 4,356.00p 743233
26/07/2019 4,252.50p 4,290.40p 4,252.50p 4,276.50p 752032
25/07/2019 4,273.00p 4,293.00p 4,242.00p 4,283.00p 34886
24/07/2019 4,292.00p 4,297.00p 4,243.50p 4,243.50p 716669
23/07/2019 4,283.50p 4,300.50p 4,267.00p 4,287.00p 41566
22/07/2019 4,258.00p 4,285.00p 4,257.00p 4,269.00p 984337
19/07/2019 4,289.00p 4,306.00p 4,242.00p 4,259.00p 123441
18/07/2019 4,221.50p 4,334.00p 4,221.50p 4,288.50p 256190
17/07/2019 4,253.50p 4,266.00p 4,232.00p 4,251.50p 325344
16/07/2019 4,309.00p 4,312.00p 4,248.00p 4,256.50p 90790
15/07/2019 4,336.00p 4,345.00p 4,296.50p 4,296.50p 5016944
12/07/2019 4,349.50p 4,371.00p 4,334.00p 4,349.00p 39682
11/07/2019 4,364.00p 4,376.00p 4,345.00p 4,366.50p 55400
10/07/2019 4,344.00p 4,361.00p 4,328.00p 4,332.50p 222445
09/07/2019 4,352.00p 4,360.00p 4,324.00p 4,351.50p 194031
08/07/2019 4,313.50p 4,370.90p 4,313.50p 4,359.00p 168787
05/07/2019 4,325.00p 4,340.00p 4,317.00p 4,329.00p 131963
04/07/2019 4,304.00p 4,320.00p 4,295.00p 4,295.00p 163055
03/07/2019 4,259.50p 4,324.00p 4,259.50p 4,305.50p 211627
02/07/2019 4,224.50p 4,269.00p 4,218.75p 4,269.00p 156995
01/07/2019 4,167.50p 4,227.00p 4,167.50p 4,217.50p 265535
28/06/2019 4,119.50p 4,151.00p 4,108.00p 4,112.00p 335184
27/06/2019 4,136.50p 4,138.50p 4,103.50p 4,138.50p 259180
26/06/2019 4,149.50p 4,149.50p 4,128.00p 4,144.00p 127529
25/06/2019 4,132.00p 4,156.00p 4,126.00p 4,137.00p 9294
24/06/2019 4,146.50p 4,176.00p 4,128.00p 4,147.50p 97713
21/06/2019 4,187.00p 4,195.50p 4,195.50p 4,195.50p 0
20/06/2019 4,187.00p 4,195.50p 4,159.20p 4,195.50p 162643
19/06/2019 4,205.50p 4,207.00p 4,164.00p 4,204.50p 1784566
18/06/2019 4,123.50p 4,208.00p 4,118.40p 4,205.50p 97731
17/06/2019 4,134.00p 4,154.00p 4,125.90p 4,127.50p 210868
14/06/2019 4,125.00p 4,138.00p 4,102.20p 4,122.00p 51132
13/06/2019 4,092.50p 4,137.66p 4,092.50p 4,135.50p 71719
12/06/2019 4,070.00p 4,101.00p 4,070.00p 4,080.00p 42189
11/06/2019 4,079.00p 4,103.00p 4,078.00p 4,084.00p 714012
10/06/2019 4,063.00p 4,090.00p 4,061.50p 4,061.50p 50557
07/06/2019 4,022.50p 4,067.00p 4,012.60p 4,067.00p 251399
06/06/2019 3,993.00p 3,990.00p 3,990.00p 3,990.00p 0
05/06/2019 3,993.00p 4,025.00p 3,987.60p 3,990.00p 176117
04/06/2019 3,986.00p 4,007.00p 3,979.00p 3,982.00p 998843
03/06/2019 3,964.50p 3,986.00p 3,948.00p 3,962.00p 42609
31/05/2019 3,994.50p 3,995.00p 3,961.00p 3,979.50p 155989
30/05/2019 4,015.50p 4,021.00p 4,021.00p 4,021.00p 0
29/05/2019 4,015.50p 4,035.00p 4,007.20p 4,021.00p 40296
28/05/2019 4,062.50p 4,062.50p 4,008.00p 4,021.00p 831115
24/05/2019 4,012.50p 4,054.50p 4,007.80p 4,054.50p 68519
23/05/2019 4,042.00p 4,052.00p 4,006.00p 4,038.00p 49322
22/05/2019 4,078.00p 4,084.00p 4,041.00p 4,078.00p 284774
21/05/2019 4,093.50p 4,104.00p 4,060.00p 4,097.00p 194401
20/05/2019 4,074.00p 4,097.00p 4,070.00p 4,074.50p 177122
17/05/2019 4,056.00p 4,075.00p 4,039.00p 4,059.50p 72832
16/05/2019 4,028.00p 4,059.00p 4,023.00p 4,026.50p 3760001
15/05/2019 4,028.00p 4,031.00p 3,999.00p 4,024.00p 4602888
14/05/2019 3,998.00p 4,034.00p 3,993.00p 4,030.00p 104645
13/05/2019 4,043.00p 4,043.00p 3,987.00p 3,993.50p 124748
10/05/2019 4,033.50p 4,059.00p 4,028.50p 4,028.50p 26046
09/05/2019 4,046.00p 4,052.00p 4,024.00p 4,041.50p 29505
08/05/2019 4,035.50p 4,061.20p 4,035.50p 4,045.00p 1388384
07/05/2019 4,044.00p 4,076.00p 4,034.00p 4,044.00p 160465
03/05/2019 4,030.50p 4,078.50p 4,030.50p 4,078.50p 148749
02/05/2019 4,054.00p 4,073.80p 4,027.60p 4,051.50p 201930
01/05/2019 4,064.50p 4,082.00p 4,082.00p 4,082.00p 0
30/04/2019 4,064.50p 4,082.00p 4,044.00p 4,082.00p 586408
29/04/2019 4,086.50p 4,086.50p 4,053.00p 4,082.00p 402547
26/04/2019 4,088.50p 4,094.00p 4,051.00p 4,093.50p 331746
25/04/2019 4,058.50p 4,112.00p 4,047.90p 4,099.00p 257307
24/04/2019 4,115.00p 4,115.00p 4,068.50p 4,068.50p 838335
23/04/2019 4,105.50p 4,124.00p 4,102.00p 4,105.50p 142423

*Close Price adjusted for both dividends and splits