Teliasonera AB (0H6X) Share Price

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

Date Open High Low Close* Volume
20/09/2017 3,870.50p 3,907.00p 3,822.00p 3,870.50p 1251348
19/09/2017 3,811.00p 3,868.00p 3,775.00p 3,849.50p 1049106
18/09/2017 3,814.50p 3,861.50p 3,775.00p 3,775.00p 774031
15/09/2017 3,836.00p 3,870.50p 3,801.50p 3,836.00p 899786
14/09/2017 3,831.00p 3,867.00p 3,801.00p 3,831.00p 315782
13/09/2017 3,823.50p 3,859.00p 3,823.50p 3,823.50p 406370
12/09/2017 3,836.50p 3,869.50p 3,797.00p 3,836.50p 351502
11/09/2017 3,814.50p 3,844.00p 3,784.50p 3,814.50p 414972
08/09/2017 3,788.00p 3,827.50p 3,756.50p 3,788.00p 733370
07/09/2017 3,771.50p 3,771.50p 3,742.50p 3,771.50p 349072
06/09/2017 3,742.50p 3,785.00p 3,742.50p 3,742.50p 505738
05/09/2017 3,782.50p 3,819.00p 3,722.00p 3,782.50p 696283
04/09/2017 3,777.00p 3,830.50p 3,750.00p 3,777.00p 524219
01/09/2017 3,791.50p 3,830.50p 3,761.50p 3,830.50p 1805177
31/08/2017 3,761.50p 3,796.00p 3,738.00p 3,761.50p 590301
30/08/2017 3,722.50p 3,769.00p 3,683.00p 3,762.50p 2020381
29/08/2017 3,683.00p 3,702.00p 3,654.00p 3,683.00p 200592
25/08/2017 3,695.50p 3,727.50p 3,617.00p 3,654.00p 1711369
24/08/2017 3,694.50p 3,727.00p 3,657.50p 3,694.50p 804404
23/08/2017 3,730.50p 3,767.00p 3,688.50p 3,688.50p 1063171
22/08/2017 3,719.50p 3,746.00p 3,689.00p 3,719.50p 240041
21/08/2017 3,705.00p 3,742.50p 3,695.00p 3,705.00p 33369
18/08/2017 3,724.00p 3,767.50p 3,681.00p 3,724.00p 349360
17/08/2017 3,764.50p 3,802.50p 3,764.50p 3,764.50p 861643
16/08/2017 3,788.00p 3,814.50p 3,742.00p 3,788.00p 1119429
15/08/2017 3,807.50p 3,807.50p 3,753.00p 3,807.50p 47761
14/08/2017 3,777.50p 3,809.00p 3,750.00p 3,777.50p 800366
11/08/2017 3,791.50p 3,831.00p 3,721.50p 3,750.00p 554513
10/08/2017 3,831.00p 3,871.00p 3,773.50p 3,831.00p 243936
09/08/2017 3,834.00p 3,877.00p 3,834.00p 3,834.00p 1033586
08/08/2017 3,843.00p 3,881.50p 3,807.50p 3,843.00p 249960
07/08/2017 3,831.50p 3,870.00p 3,817.00p 3,831.50p 145566
04/08/2017 3,834.00p 3,869.50p 3,798.00p 3,834.00p 211648
03/08/2017 3,827.00p 3,865.50p 3,827.00p 3,827.00p 125732
02/08/2017 3,844.50p 3,881.50p 3,798.50p 3,844.50p 752634
01/08/2017 3,806.00p 3,856.00p 3,806.00p 3,847.00p 262060
31/07/2017 3,795.50p 3,834.00p 3,766.50p 3,834.00p 554385
28/07/2017 3,837.00p 3,870.50p 3,782.50p 3,795.00p 268292
27/07/2017 3,819.00p 3,860.00p 3,789.50p 3,857.00p 313629
26/07/2017 3,789.50p 3,827.50p 3,789.50p 3,789.50p 516922
25/07/2017 3,827.00p 3,862.00p 3,775.00p 3,827.00p 278946
24/07/2017 3,878.50p 3,899.00p 3,793.50p 3,837.50p 201316
21/07/2017 3,899.00p 3,935.50p 3,850.00p 3,899.00p 384194
20/07/2017 3,905.00p 3,996.50p 3,840.00p 3,863.00p 1381375
19/07/2017 3,952.50p 3,994.00p 3,952.50p 3,994.00p 2241707
18/07/2017 3,937.50p 3,979.00p 3,933.50p 3,979.00p 261252
17/07/2017 3,892.50p 3,953.50p 3,892.50p 3,933.50p 282384
14/07/2017 3,897.00p 3,935.00p 3,897.00p 3,897.00p 803380
13/07/2017 3,859.00p 3,907.50p 3,852.00p 3,899.50p 398865
12/07/2017 3,813.00p 3,860.50p 3,813.00p 3,852.00p 956552
11/07/2017 3,847.00p 3,883.50p 3,817.00p 3,847.00p 661041
10/07/2017 3,837.50p 3,872.00p 3,833.00p 3,837.50p 520982
07/07/2017 3,833.00p 3,866.50p 3,803.00p 3,833.00p 1000004
06/07/2017 3,850.50p 3,884.50p 3,850.50p 3,850.50p 1164195
05/07/2017 3,891.00p 3,928.50p 3,810.50p 3,851.00p 576878
04/07/2017 3,883.50p 3,927.00p 3,875.50p 3,883.50p 537315
03/07/2017 3,887.50p 3,921.00p 3,853.00p 3,887.50p 1482086
30/06/2017 3,900.50p 3,942.00p 3,900.50p 3,900.50p 507484
29/06/2017 3,926.50p 3,933.50p 3,865.00p 3,926.50p 619396
28/06/2017 3,865.00p 3,900.50p 3,826.50p 3,865.00p 325171
27/06/2017 3,895.00p 3,935.50p 3,859.00p 3,895.00p 189178
26/06/2017 3,903.00p 3,941.00p 3,871.00p 3,903.00p 1197892
23/06/2017 3,904.00p 3,926.00p 3,904.00p 3,904.00p 1170
22/06/2017 3,886.00p 3,929.00p 3,874.00p 3,926.00p 0
21/06/2017 3,915.50p 3,954.50p 3,874.00p 3,874.00p 0
20/06/2017 3,936.50p 3,973.00p 3,888.00p 3,936.50p 0
19/06/2017 3,928.50p 3,961.50p 3,889.00p 3,928.50p 0
16/06/2017 3,889.00p 3,919.00p 3,889.00p 3,889.00p 1870717
15/06/2017 3,936.00p 3,936.00p 3,874.71p 3,895.00p 294439
14/06/2017 3,926.50p 3,957.00p 3,920.00p 3,926.50p 587159
13/06/2017 3,927.50p 3,945.00p 3,919.00p 3,927.50p 809541
12/06/2017 3,906.00p 3,926.00p 3,895.00p 3,906.00p 146952
09/06/2017 3,909.50p 3,931.00p 3,905.00p 3,909.50p 491768
08/06/2017 3,929.50p 3,950.00p 3,912.00p 3,929.50p 632526
07/06/2017 3,945.50p 3,957.00p 3,932.74p 3,945.50p 507489
06/06/2017 3,954.00p 3,987.00p 3,954.00p 3,954.00p 0
05/06/2017 3,987.00p 3,987.00p 3,948.00p 3,987.00p 172875
02/06/2017 4,019.50p 4,028.00p 3,939.44p 3,977.50p 1661007
01/06/2017 3,979.00p 4,019.00p 3,977.00p 4,019.00p 681187
31/05/2017 3,986.50p 4,001.00p 3,976.41p 3,986.50p 1472850
30/05/2017 3,973.00p 4,010.00p 3,973.00p 3,973.00p 681213
26/05/2017 3,946.00p 3,986.00p 3,946.00p 3,986.00p 791028
25/05/2017 3,925.00p 3,925.00p 3,925.00p 3,925.00p 0
24/05/2017 3,921.00p 3,925.00p 3,905.00p 3,925.00p 459210
23/05/2017 3,924.00p 3,934.78p 3,899.00p 3,924.00p 214941
22/05/2017 3,848.50p 3,926.50p 3,848.50p 3,926.50p 551955
19/05/2017 3,826.50p 3,847.00p 3,813.00p 3,826.50p 1649518
18/05/2017 3,843.50p 3,853.00p 3,798.00p 3,801.50p 707252
17/05/2017 3,852.50p 3,867.00p 3,848.00p 3,852.50p 275219
16/05/2017 3,849.50p 3,878.00p 3,838.54p 3,849.50p 426283
15/05/2017 3,833.00p 3,846.00p 3,824.17p 3,833.00p 495047
12/05/2017 3,788.00p 3,836.00p 3,788.00p 3,826.50p 1076802
11/05/2017 3,773.00p 3,798.09p 3,722.09p 3,773.00p 177654
10/05/2017 3,791.00p 3,791.00p 3,759.00p 3,791.00p 126860
09/05/2017 3,761.50p 3,789.00p 3,761.50p 3,761.50p 144787
08/05/2017 3,738.50p 3,764.00p 3,714.00p 3,738.50p 1143103
05/05/2017 3,708.50p 3,735.00p 3,693.00p 3,708.50p 281532
04/05/2017 3,679.50p 3,709.00p 3,658.00p 3,679.50p 2009548
03/05/2017 3,656.50p 3,687.87p 3,654.50p 3,656.50p 945457
02/05/2017 3,627.00p 3,651.00p 3,615.50p 3,627.00p 975388
28/04/2017 3,644.50p 3,644.50p 3,593.00p 3,607.50p 3345527
27/04/2017 3,666.50p 3,666.50p 3,638.00p 3,666.50p 970452
26/04/2017 3,700.00p 3,724.00p 3,669.00p 3,700.00p 1940108
25/04/2017 3,681.00p 3,699.00p 3,642.00p 3,642.50p 2100166
24/04/2017 3,664.00p 3,677.00p 3,640.00p 3,664.00p 888647
21/04/2017 3,628.00p 3,630.00p 3,610.00p 3,628.00p 1107790
20/04/2017 3,611.50p 3,631.00p 3,605.00p 3,611.50p 246233
19/04/2017 3,583.00p 3,619.50p 3,583.00p 3,619.50p 1183271
18/04/2017 3,585.00p 3,594.50p 3,564.00p 3,585.00p 713468
13/04/2017 3,596.50p 3,596.50p 3,577.00p 3,577.00p 108861
12/04/2017 3,601.50p 3,608.65p 3,547.77p 3,601.50p 124495
11/04/2017 3,556.00p 3,607.13p 3,546.00p 3,592.00p 415767
10/04/2017 3,553.50p 3,563.00p 3,542.00p 3,553.50p 80586
07/04/2017 3,538.50p 3,554.00p 3,538.36p 3,538.50p 162549
06/04/2017 3,545.50p 3,576.46p 3,533.00p 3,561.00p 326724
05/04/2017 3,675.00p 3,675.00p 3,642.87p 3,675.00p 348957
04/04/2017 3,712.00p 3,712.00p 3,651.00p 3,672.50p 540392
03/04/2017 3,771.00p 3,771.00p 3,709.13p 3,732.50p 721504
31/03/2017 3,741.50p 3,764.50p 3,724.50p 3,741.50p 552080
30/03/2017 3,729.50p 3,751.00p 3,721.13p 3,729.50p 105206
29/03/2017 3,726.00p 3,733.00p 3,717.65p 3,726.00p 285713
28/03/2017 3,727.00p 3,727.00p 3,704.35p 3,727.00p 261795
27/03/2017 3,695.50p 3,721.00p 3,665.00p 3,695.50p 728130
24/03/2017 3,709.00p 3,721.00p 3,692.50p 3,709.00p 935777
23/03/2017 3,665.00p 3,708.00p 3,646.00p 3,701.50p 686698
22/03/2017 3,668.50p 3,670.74p 3,648.50p 3,668.50p 822931
21/03/2017 3,675.50p 3,708.00p 3,665.00p 3,675.50p 575398
20/03/2017 3,669.00p 3,692.00p 3,663.63p 3,669.00p 121170
17/03/2017 3,621.50p 3,678.50p 3,621.50p 3,658.50p 386406
16/03/2017 3,624.00p 3,644.00p 3,611.00p 3,624.00p 303561
15/03/2017 3,607.50p 3,630.00p 3,593.00p 3,607.50p 1546374
14/03/2017 3,640.00p 3,640.00p 3,584.00p 3,597.50p 1342500
13/03/2017 3,664.50p 3,664.50p 3,624.00p 3,626.50p 667423
10/03/2017 3,652.50p 3,677.50p 3,652.50p 3,652.50p 141707
09/03/2017 3,615.50p 3,649.00p 3,609.00p 3,615.50p 1993649
08/03/2017 3,649.00p 3,649.00p 3,602.00p 3,611.50p 2136530
07/03/2017 3,636.00p 3,655.00p 3,633.00p 3,636.00p 650983
06/03/2017 3,638.50p 3,638.50p 3,626.50p 3,638.50p 207434
03/03/2017 3,646.50p 3,668.00p 3,636.50p 3,646.50p 919384
02/03/2017 3,655.00p 3,659.86p 3,635.00p 3,655.00p 355749
01/03/2017 3,642.00p 3,656.50p 3,636.00p 3,642.00p 281748
28/02/2017 3,611.50p 3,637.00p 3,605.00p 3,611.50p 1104778
27/02/2017 3,621.50p 3,621.50p 3,599.50p 3,621.50p 101349
24/02/2017 3,614.50p 3,635.00p 3,604.00p 3,614.50p 214863
23/02/2017 3,597.50p 3,618.13p 3,593.00p 3,597.50p 157882
22/02/2017 3,592.00p 3,602.00p 3,581.00p 3,592.00p 700898
21/02/2017 3,559.50p 3,588.87p 3,554.00p 3,559.50p 1455221
20/02/2017 3,557.50p 3,575.00p 3,557.00p 3,557.50p 467130
17/02/2017 3,538.00p 3,546.50p 3,528.50p 3,538.00p 1064184
16/02/2017 3,494.00p 3,556.50p 3,494.00p 3,531.50p 2784071
15/02/2017 3,504.00p 3,504.00p 3,484.00p 3,504.00p 347902
14/02/2017 3,490.50p 3,504.50p 3,482.00p 3,490.50p 94435
13/02/2017 3,493.00p 3,501.00p 3,484.77p 3,493.00p 700425
10/02/2017 3,501.50p 3,509.00p 3,479.77p 3,501.50p 1107997
09/02/2017 3,483.50p 3,494.00p 3,479.00p 3,483.50p 757673
08/02/2017 3,478.00p 3,486.06p 3,450.50p 3,478.00p 703804
07/02/2017 3,478.00p 3,481.00p 3,469.77p 3,478.00p 418807
06/02/2017 3,507.50p 3,507.50p 3,479.62p 3,507.50p 759730
03/02/2017 3,517.50p 3,517.50p 3,498.00p 3,517.50p 923135
02/02/2017 3,510.00p 3,521.07p 3,492.00p 3,510.00p 425203
01/02/2017 3,553.00p 3,560.00p 3,508.00p 3,516.50p 420303
31/01/2017 3,510.00p 3,556.00p 3,510.00p 3,548.00p 394970
30/01/2017 3,536.00p 3,562.00p 3,505.50p 3,536.00p 356273
27/01/2017 3,649.00p 3,683.00p 3,570.00p 3,575.50p 250401
26/01/2017 3,652.00p 3,672.30p 3,640.00p 3,652.00p 671209
25/01/2017 3,615.00p 3,643.00p 3,592.00p 3,615.00p 446010
24/01/2017 3,586.50p 3,608.00p 3,551.00p 3,586.50p 342459
23/01/2017 3,615.50p 3,615.50p 3,578.77p 3,615.50p 782229
20/01/2017 3,626.50p 3,654.50p 3,613.50p 3,626.50p 703058
19/01/2017 3,683.50p 3,683.50p 3,641.00p 3,644.50p 323424
18/01/2017 3,693.50p 3,693.50p 3,657.50p 3,693.50p 219904
17/01/2017 3,701.50p 3,706.50p 3,674.00p 3,701.50p 291706
16/01/2017 3,710.50p 3,717.00p 3,597.56p 3,710.50p 211037
13/01/2017 3,708.50p 3,725.00p 3,699.00p 3,708.50p 372813
12/01/2017 3,715.00p 3,715.00p 3,692.50p 3,715.00p 69270
11/01/2017 3,707.50p 3,743.00p 3,705.00p 3,707.50p 647372
10/01/2017 3,732.50p 3,734.00p 3,692.00p 3,692.00p 573157
09/01/2017 3,735.50p 3,750.00p 3,708.00p 3,735.50p 365954
06/01/2017 3,736.50p 3,736.50p 3,723.51p 3,736.50p 513634
05/01/2017 3,733.50p 3,752.50p 3,726.50p 3,736.50p 94350
04/01/2017 3,711.00p 3,735.00p 3,697.00p 3,711.00p 123609
03/01/2017 3,719.50p 3,722.00p 3,682.00p 3,682.00p 136612
30/12/2016 3,665.50p 3,679.50p 3,658.50p 3,665.50p 38925
29/12/2016 3,656.50p 3,670.00p 3,650.50p 3,656.50p 17701
28/12/2016 3,696.00p 3,696.00p 3,657.00p 3,696.00p 124185
23/12/2016 3,642.00p 3,672.00p 3,642.00p 3,642.00p 79037
22/12/2016 3,661.50p 3,661.50p 3,630.50p 3,661.50p 452165
21/12/2016 3,696.00p 3,698.39p 3,653.50p 3,656.00p 605601
20/12/2016 3,723.50p 3,740.00p 3,694.00p 3,723.50p 151727
19/12/2016 3,671.50p 3,752.50p 3,671.50p 3,745.50p 872002
16/12/2016 3,678.00p 3,697.00p 3,669.00p 3,678.00p 2357497
15/12/2016 3,669.00p 3,704.00p 3,651.00p 3,667.00p 134800
14/12/2016 3,675.50p 3,701.50p 3,657.00p 3,675.50p 126938
13/12/2016 3,620.00p 3,685.00p 3,620.00p 3,656.00p 816990
12/12/2016 3,623.50p 3,628.50p 3,608.50p 3,623.50p 678829
09/12/2016 3,597.00p 3,631.00p 3,596.00p 3,597.00p 546180
08/12/2016 3,561.00p 3,599.00p 3,552.50p 3,561.00p 634812
07/12/2016 3,450.00p 3,558.50p 3,445.69p 3,557.50p 125481
06/12/2016 3,417.50p 3,439.00p 3,399.00p 3,417.50p 603562
05/12/2016 3,449.00p 3,464.00p 3,414.50p 3,449.00p 893109

*Close Price adjusted for both dividends and splits