Teliasonera AB (0H6X) Share Price

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

Date Open High Low Close* Volume
19/02/2016 3,960.00p 3,960.00p 3,907.00p 3,922.00p 337765
18/02/2016 4,013.50p 4,048.29p 4,000.00p 4,013.50p 9593
17/02/2016 3,898.00p 4,008.00p 3,898.00p 3,979.50p 15448
16/02/2016 3,959.50p 3,959.50p 3,858.00p 3,916.00p 177637
15/02/2016 3,878.00p 3,939.39p 3,878.00p 3,918.50p 155079
12/02/2016 3,746.00p 3,793.00p 3,742.50p 3,789.00p 810321
11/02/2016 3,783.00p 3,843.50p 3,703.50p 3,742.50p 49979
10/02/2016 3,843.50p 3,850.00p 3,836.50p 3,843.50p 105820
09/02/2016 3,819.00p 3,827.66p 3,800.00p 3,820.50p 307203
08/02/2016 3,936.50p 3,964.00p 3,810.00p 3,851.00p 42849
05/02/2016 3,849.50p 3,967.50p 3,813.50p 3,933.50p 19709
04/02/2016 3,858.50p 3,858.50p 3,813.50p 3,813.50p 9020
03/02/2016 3,807.50p 3,844.52p 3,769.50p 3,806.50p 73146
02/02/2016 3,944.50p 3,944.50p 3,815.50p 3,861.50p 621579
01/02/2016 4,020.00p 4,020.00p 3,936.00p 3,936.00p 165657
29/01/2016 3,876.00p 4,033.00p 3,865.00p 4,005.50p 1791117
28/01/2016 3,923.00p 3,983.44p 3,834.00p 3,881.00p 186086
27/01/2016 3,907.50p 3,930.00p 3,886.00p 3,907.50p 319289
26/01/2016 3,869.00p 3,925.00p 3,822.00p 3,902.00p 4258258
25/01/2016 3,949.00p 3,949.00p 3,902.50p 3,949.00p 71943
22/01/2016 3,915.50p 3,974.00p 3,915.50p 3,957.00p 282858
21/01/2016 3,787.00p 3,832.00p 3,787.00p 3,826.50p 20586
20/01/2016 3,863.00p 3,863.00p 3,766.50p 3,779.50p 636688
19/01/2016 3,867.50p 3,920.00p 3,867.50p 3,909.50p 33141
18/01/2016 3,899.00p 3,899.00p 3,777.50p 3,818.50p 37022
15/01/2016 3,895.50p 3,895.50p 3,792.00p 3,851.50p 70974
14/01/2016 3,941.00p 3,974.27p 3,890.00p 3,935.50p 92966
13/01/2016 4,005.50p 4,035.98p 4,005.50p 4,009.50p 322193
12/01/2016 3,991.50p 4,044.00p 3,965.00p 3,991.00p 134712
11/01/2016 4,014.00p 4,024.10p 3,997.00p 4,014.00p 171783
08/01/2016 3,999.00p 4,051.00p 3,999.00p 4,039.50p 1382583
07/01/2016 3,864.50p 3,949.00p 3,864.50p 3,949.00p 65975
06/01/2016 3,986.00p 3,986.00p 3,986.00p 3,986.00p 0
05/01/2016 4,061.50p 4,061.50p 3,986.00p 3,986.00p 15609
04/01/2016 4,049.00p 4,219.00p 3,985.00p 4,049.00p 399605
31/12/2015 4,219.00p 4,219.00p 4,208.00p 4,219.00p 0
30/12/2015 4,255.00p 4,255.00p 4,190.00p 4,208.00p 37332
29/12/2015 4,225.50p 4,260.00p 4,201.50p 4,225.50p 87787
24/12/2015 4,228.00p 4,228.00p 4,200.50p 4,228.00p 0
23/12/2015 4,156.50p 4,228.00p 4,156.50p 4,200.50p 170066
22/12/2015 4,186.00p 4,202.50p 4,103.00p 4,186.00p 151358
21/12/2015 4,202.50p 4,219.00p 4,163.00p 4,202.50p 3676
18/12/2015 4,230.50p 4,230.50p 4,178.00p 4,187.00p 4420
17/12/2015 4,223.00p 4,283.00p 4,223.00p 4,265.50p 38271
16/12/2015 4,150.50p 4,192.50p 4,150.50p 4,192.50p 16090
15/12/2015 4,079.00p 4,148.00p 4,079.00p 4,121.50p 258501
14/12/2015 4,063.50p 4,090.00p 3,974.50p 4,063.50p 4877533
11/12/2015 4,076.00p 4,076.00p 4,004.50p 4,034.50p 842372
10/12/2015 4,054.50p 4,075.00p 4,038.00p 4,054.50p 62505
09/12/2015 4,137.00p 4,137.00p 4,072.00p 4,092.50p 208967
08/12/2015 4,182.00p 4,187.50p 4,089.00p 4,135.50p 21603
07/12/2015 4,187.50p 4,197.85p 4,178.00p 4,187.50p 161307
04/12/2015 4,238.50p 4,333.51p 4,129.00p 4,151.00p 9335
03/12/2015 4,316.00p 4,339.50p 4,245.58p 4,273.00p 248064
02/12/2015 4,314.00p 4,326.00p 4,314.00p 4,314.00p 339954
01/12/2015 4,367.00p 4,367.00p 4,308.00p 4,323.00p 49103
30/11/2015 4,286.00p 4,296.86p 4,241.00p 4,286.00p 120621
27/11/2015 4,266.50p 4,294.09p 4,266.50p 4,266.50p 78894
26/11/2015 4,211.00p 4,273.00p 4,211.00p 4,253.00p 75877
25/11/2015 4,094.00p 4,225.50p 4,094.00p 4,225.50p 718600
24/11/2015 4,251.50p 4,251.50p 4,187.71p 4,209.50p 8443
23/11/2015 4,298.00p 4,298.00p 4,248.50p 4,253.00p 334193
20/11/2015 4,315.00p 4,315.00p 4,288.97p 4,315.00p 126717
19/11/2015 4,298.00p 4,323.66p 4,298.00p 4,298.00p 97873
18/11/2015 4,273.50p 4,293.25p 4,273.50p 4,273.50p 6705
17/11/2015 4,207.00p 4,292.00p 4,207.00p 4,250.00p 215440
16/11/2015 4,187.50p 4,202.67p 4,170.00p 4,187.50p 375732
13/11/2015 4,149.50p 4,207.12p 4,146.00p 4,195.50p 207001
12/11/2015 4,207.50p 4,207.50p 4,144.00p 4,162.50p 228853
11/11/2015 4,204.50p 4,211.61p 4,169.00p 4,204.50p 19720
10/11/2015 4,219.50p 4,219.50p 4,151.00p 4,169.00p 144463
09/11/2015 4,275.50p 4,275.50p 4,166.00p 4,231.00p 12136
06/11/2015 4,322.50p 4,322.50p 4,273.00p 4,276.50p 28488
05/11/2015 4,345.50p 4,345.50p 4,260.24p 4,345.50p 98875
04/11/2015 4,336.00p 4,336.00p 4,301.00p 4,336.00p 256385
03/11/2015 4,380.50p 4,380.50p 4,320.00p 4,335.00p 22626
02/11/2015 4,373.00p 4,393.56p 4,348.50p 4,370.50p 338759
30/10/2015 4,395.50p 4,403.39p 4,373.00p 4,373.00p 62104
29/10/2015 4,376.00p 4,420.98p 4,342.50p 4,376.00p 303125
28/10/2015 4,407.00p 4,420.50p 4,262.00p 4,407.00p 0
27/10/2015 4,466.50p 4,466.50p 4,390.00p 4,419.50p 949933
26/10/2015 4,469.00p 4,543.76p 4,347.00p 4,469.00p 78200
23/10/2015 4,433.00p 4,491.18p 4,416.63p 4,481.00p 105837
22/10/2015 4,277.50p 4,420.50p 4,113.50p 4,409.00p 610587
21/10/2015 4,257.50p 4,272.34p 4,239.50p 4,257.50p 131902
20/10/2015 4,291.50p 4,300.86p 4,194.84p 4,247.50p 849506
19/10/2015 4,292.00p 4,292.00p 4,235.50p 4,248.00p 22576
16/10/2015 4,161.50p 4,299.54p 4,154.25p 4,202.00p 60703
15/10/2015 4,356.00p 4,356.00p 4,009.00p 4,178.00p 1374373
14/10/2015 4,391.00p 4,391.00p 4,279.52p 4,343.50p 23368
13/10/2015 4,454.00p 4,462.11p 4,385.12p 4,409.50p 93781
12/10/2015 4,455.00p 4,460.00p 4,419.00p 4,455.50p 29824
09/10/2015 4,419.50p 4,444.11p 4,353.00p 4,419.50p 279734
08/10/2015 4,353.00p 4,384.00p 4,313.00p 4,353.00p 238156
07/10/2015 4,356.50p 4,402.05p 4,281.00p 4,313.00p 742447
06/10/2015 4,347.00p 4,378.63p 4,332.78p 4,347.00p 984520
05/10/2015 4,370.00p 4,418.00p 4,365.00p 4,418.00p 777000
02/10/2015 4,398.50p 4,398.50p 4,257.00p 4,301.00p 5018
01/10/2015 4,537.00p 4,538.81p 4,357.00p 4,397.50p 132826
30/09/2015 4,510.00p 4,631.00p 4,461.50p 4,510.00p 14482
29/09/2015 4,370.00p 4,485.00p 4,370.00p 4,461.50p 1200816
28/09/2015 4,510.00p 4,510.00p 4,416.00p 4,460.00p 58345
25/09/2015 4,487.00p 4,542.09p 4,483.70p 4,491.50p 221091
24/09/2015 4,533.00p 4,533.00p 4,437.00p 4,485.50p 969082
23/09/2015 4,539.00p 4,565.00p 4,530.64p 4,539.00p 683070
22/09/2015 4,652.00p 4,652.00p 4,493.50p 4,556.00p 1476951
21/09/2015 4,660.50p 4,661.07p 4,603.50p 4,660.50p 732811
18/09/2015 4,793.00p 4,793.00p 4,687.00p 4,693.00p 96202
17/09/2015 4,769.00p 4,849.00p 4,767.50p 4,816.00p 4045582
16/09/2015 4,658.50p 4,674.00p 4,615.00p 4,658.50p 57348
15/09/2015 4,662.00p 4,662.00p 4,587.00p 4,613.00p 137377
14/09/2015 4,683.00p 4,701.06p 4,574.50p 4,683.00p 376386
11/09/2015 4,710.00p 4,710.00p 4,676.00p 4,710.00p 4251
10/09/2015 4,755.50p 4,755.50p 4,727.62p 4,755.50p 260880
09/09/2015 4,802.00p 4,820.00p 4,758.50p 4,802.00p 99806
08/09/2015 4,708.50p 4,735.00p 4,691.00p 4,756.00p 714664
07/09/2015 4,694.00p 4,694.00p 4,660.00p 4,694.00p 78250
04/09/2015 4,734.50p 4,734.50p 4,658.00p 4,684.50p 14163
03/09/2015 4,728.50p 4,823.15p 4,698.00p 4,736.00p 18473
02/09/2015 4,698.00p 4,698.00p 4,651.50p 4,698.00p 190223
01/09/2015 4,735.00p 4,767.50p 4,638.00p 4,681.00p 0
28/08/2015 4,805.00p 4,805.00p 4,750.00p 4,753.50p 472890
27/08/2015 4,766.50p 4,822.00p 4,766.50p 4,814.50p 44576
26/08/2015 4,631.00p 4,726.50p 4,631.00p 4,726.50p 252309
25/08/2015 4,587.50p 4,731.00p 4,587.50p 4,731.50p 354429
24/08/2015 4,630.50p 4,664.00p 4,367.00p 4,530.50p 300481
21/08/2015 4,804.50p 4,831.00p 4,723.00p 4,804.50p 177677
20/08/2015 4,832.00p 4,872.00p 4,816.48p 4,832.00p 372068
19/08/2015 4,963.00p 4,992.50p 4,837.50p 4,910.50p 59564
18/08/2015 4,992.50p 5,025.00p 4,941.00p 4,992.50p 354664
17/08/2015 5,035.50p 5,035.50p 4,967.00p 4,975.50p 37718
14/08/2015 5,015.00p 5,081.02p 4,987.00p 4,866.00p 356688
13/08/2015 5,150.00p 5,153.82p 5,081.50p 4,866.00p 356889
12/08/2015 5,185.00p 5,185.00p 5,095.00p 4,866.00p 87968
11/08/2015 5,235.00p 5,250.00p 5,170.50p 4,866.00p 161911
10/08/2015 5,237.50p 5,250.42p 5,205.00p 4,866.00p 56929
07/08/2015 5,245.00p 5,247.50p 5,163.00p 4,866.00p 24425
06/08/2015 5,257.50p 5,265.00p 5,215.00p 4,866.00p 278640
05/08/2015 5,262.50p 5,265.00p 5,220.50p 4,866.00p 268799
04/08/2015 5,262.50p 5,275.00p 5,260.00p 4,866.00p 82068
03/08/2015 5,223.00p 5,280.00p 5,223.00p 4,866.00p 125945
31/07/2015 5,247.50p 5,247.50p 5,188.96p 4,866.00p 302314
30/07/2015 5,223.00p 5,274.11p 5,222.16p 4,866.00p 185503
29/07/2015 5,187.50p 5,239.37p 5,187.50p 4,866.00p 71654
28/07/2015 5,192.50p 5,269.50p 5,131.00p 4,866.00p 189310
27/07/2015 5,228.00p 5,238.26p 5,126.00p 4,866.00p 430866
24/07/2015 5,225.50p 5,267.50p 5,200.00p 4,866.00p 152163
23/07/2015 5,252.50p 5,252.50p 5,190.00p 4,866.00p 459918
22/07/2015 5,205.00p 5,247.50p 5,181.00p 4,866.00p 2319026
21/07/2015 5,273.00p 5,292.50p 5,185.50p 4,866.00p 284012
20/07/2015 5,235.00p 5,280.00p 5,230.00p 4,866.00p 55746
17/07/2015 5,207.50p 5,252.35p 5,195.00p 4,866.00p 870489
16/07/2015 5,092.50p 5,100.00p 5,065.00p 4,866.00p 74521
15/07/2015 5,055.00p 5,082.50p 5,021.26p 4,866.00p 112210
14/07/2015 5,042.50p 5,055.43p 5,012.00p 4,866.00p 17108
13/07/2015 5,000.50p 5,040.00p 4,985.00p 4,866.00p 419826
10/07/2015 4,907.00p 5,000.00p 4,865.69p 4,866.00p 9564
09/07/2015 4,798.00p 4,930.50p 4,781.50p 4,866.00p 177467
08/07/2015 4,796.50p 4,801.00p 4,749.00p 4,866.00p 155251
07/07/2015 4,839.00p 4,856.50p 4,742.50p 4,866.00p 258145
06/07/2015 4,832.00p 4,866.00p 4,784.00p 4,866.00p 15132
03/07/2015 4,952.50p 4,952.50p 4,856.00p 4,866.00p 68970
02/07/2015 4,909.00p 4,942.00p 4,882.05p 4,866.00p 79732
01/07/2015 4,899.50p 4,952.50p 4,893.00p 4,866.00p 80031
30/06/2015 4,912.00p 4,918.00p 4,852.00p 4,866.00p 52680
29/06/2015 4,887.50p 4,988.00p 4,887.50p 4,866.00p 55994
26/06/2015 5,007.50p 5,032.50p 4,999.00p 4,866.00p 89682
25/06/2015 5,040.00p 5,060.00p 4,987.00p 4,866.00p 300048
24/06/2015 5,057.50p 5,080.00p 4,993.50p 4,866.00p 168075
23/06/2015 4,993.00p 5,064.50p 4,979.00p 4,866.00p 170614
22/06/2015 4,923.00p 4,986.00p 4,906.02p 4,866.00p 244521
19/06/2015 4,849.00p 4,885.50p 4,825.00p 4,866.00p 0
18/06/2015 4,834.00p 4,876.22p 4,802.00p 4,866.00p 94172
17/06/2015 4,889.00p 4,889.02p 4,803.50p 4,866.00p 134901
16/06/2015 4,807.00p 4,884.00p 4,807.00p 4,866.00p 390854
15/06/2015 4,867.00p 4,907.00p 4,804.50p 4,866.00p 169666
12/06/2015 4,902.50p 4,912.00p 4,825.50p 4,866.00p 376516
11/06/2015 4,955.00p 4,955.00p 4,874.00p 4,866.00p 217131
10/06/2015 4,901.00p 4,963.00p 4,893.00p 4,866.00p 59468
09/06/2015 4,931.50p 4,931.50p 4,867.50p 4,866.00p 130825
08/06/2015 4,950.50p 4,950.50p 4,927.00p 4,866.00p 230315
05/06/2015 4,977.50p 5,010.00p 4,920.00p 4,866.00p 101870
04/06/2015 5,035.00p 5,047.50p 4,951.00p 4,866.00p 177689
03/06/2015 5,020.50p 5,055.00p 5,004.50p 4,866.00p 220059
02/06/2015 5,004.50p 5,022.50p 4,972.00p 4,866.00p 82173
01/06/2015 5,035.00p 5,035.00p 4,957.00p 4,866.00p 141725
29/05/2015 5,057.50p 5,067.50p 4,987.00p 4,866.00p 338130
28/05/2015 5,085.00p 5,085.00p 5,012.00p 4,866.00p 893533
27/05/2015 5,023.00p 5,095.00p 5,017.50p 4,866.00p 592882
26/05/2015 5,137.50p 5,152.50p 5,041.50p 4,866.00p 352012
22/05/2015 5,165.00p 5,185.00p 5,150.00p 4,866.00p 44477
21/05/2015 5,162.50p 5,175.00p 5,137.50p 4,866.00p 950749
20/05/2015 5,190.00p 5,195.00p 5,131.00p 4,866.00p 136479
19/05/2015 5,142.50p 5,200.00p 5,130.00p 4,866.00p 4026106
18/05/2015 5,140.00p 5,140.50p 5,101.50p 4,866.00p 1057538
15/05/2015 5,145.00p 5,145.00p 5,051.50p 4,866.00p 381412
14/05/2015 5,150.00p 5,163.50p 5,114.00p 4,866.00p 0
13/05/2015 5,095.00p 5,150.00p 5,070.00p 4,866.00p 92558
12/05/2015 5,110.00p 5,110.00p 5,035.00p 4,866.00p 1233843
11/05/2015 5,155.00p 5,155.00p 5,122.50p 4,866.00p 517987

*Close Price adjusted for both dividends and splits