Telia Company AB (publ) (TLSNY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 4.9200 | 4.9200 | 4.8800 | 4.8900 | 4.8900 | 23,500 |
| 23 May 2024 | 4.8900 | 4.8900 | 4.8400 | 4.8500 | 4.8500 | 130,700 |
| 22 May 2024 | 4.9200 | 4.9600 | 4.9100 | 4.9100 | 4.9100 | 70,700 |
| 21 May 2024 | 4.9400 | 4.9600 | 4.9300 | 4.9500 | 4.9500 | 49,300 |
| 20 May 2024 | 4.9600 | 4.9700 | 4.9500 | 4.9700 | 4.9700 | 11,900 |
| 17 May 2024 | 4.9900 | 5.0100 | 4.9800 | 4.9900 | 4.9900 | 15,500 |
| 16 May 2024 | 4.8900 | 4.9200 | 4.8900 | 4.9100 | 4.9100 | 20,800 |
| 15 May 2024 | 4.8500 | 4.8900 | 4.8500 | 4.8800 | 4.8800 | 30,700 |
| 14 May 2024 | 4.7400 | 4.7700 | 4.7400 | 4.7700 | 4.7700 | 19,700 |
| 13 May 2024 | 4.7000 | 4.7400 | 4.6900 | 4.7400 | 4.7400 | 32,900 |
| 10 May 2024 | 4.7100 | 4.7300 | 4.7000 | 4.7300 | 4.7300 | 36,600 |
| 09 May 2024 | 4.6300 | 4.6500 | 4.6000 | 4.6500 | 4.6500 | 23,600 |
| 08 May 2024 | 4.6200 | 4.6200 | 4.5900 | 4.6000 | 4.6000 | 41,200 |
| 07 May 2024 | 4.6200 | 4.6300 | 4.5900 | 4.5900 | 4.5900 | 40,000 |
| 06 May 2024 | 4.6200 | 4.6400 | 4.6000 | 4.6100 | 4.6100 | 29,500 |
| 03 May 2024 | 4.6400 | 4.6400 | 4.6000 | 4.6000 | 4.6000 | 21,400 |
| 02 May 2024 | 4.5500 | 4.5600 | 4.5300 | 4.5400 | 4.5400 | 21,500 |
| 01 May 2024 | 4.5300 | 4.6000 | 4.5300 | 4.5700 | 4.5700 | 20,900 |
| 30 Apr 2024 | 4.6300 | 4.7100 | 4.5300 | 4.5400 | 4.5400 | 18,800 |
| 29 Apr 2024 | 4.6600 | 4.7000 | 4.6500 | 4.6700 | 4.6700 | 25,600 |
| 26 Apr 2024 | 4.6600 | 4.6600 | 4.6200 | 4.6400 | 4.6400 | 12,900 |
| 25 Apr 2024 | 4.5700 | 4.7200 | 4.5700 | 4.7200 | 4.7200 | 29,400 |
| 24 Apr 2024 | 4.9300 | 4.9600 | 4.9200 | 4.9600 | 4.9600 | 12,400 |
| 23 Apr 2024 | 4.9900 | 5.0500 | 4.9900 | 5.0500 | 5.0500 | 58,400 |
| 22 Apr 2024 | 4.9200 | 4.9500 | 4.9100 | 4.9500 | 4.9500 | 34,500 |
| 19 Apr 2024 | 4.7900 | 4.8300 | 4.7900 | 4.8100 | 4.8100 | 17,600 |
| 18 Apr 2024 | 4.7200 | 4.7400 | 4.6900 | 4.7100 | 4.7100 | 39,000 |
| 17 Apr 2024 | 4.6700 | 4.6900 | 4.6200 | 4.6900 | 4.6900 | 46,600 |
| 16 Apr 2024 | 4.6100 | 4.6400 | 4.5900 | 4.6300 | 4.6300 | 50,200 |
| 15 Apr 2024 | 4.7400 | 4.7400 | 4.7000 | 4.7300 | 4.7300 | 31,300 |
| 12 Apr 2024 | 4.7200 | 4.7400 | 4.7000 | 4.7400 | 4.7400 | 8,800 |
| 11 Apr 2024 | 4.7500 | 4.7800 | 4.7200 | 4.7800 | 4.7800 | 41,300 |
| 11 Apr 2024 | 0.096 Dividend | |||||
| 10 Apr 2024 | 4.9000 | 4.9000 | 4.8200 | 4.8800 | 4.7840 | 67,900 |
| 09 Apr 2024 | 5.0000 | 5.0100 | 4.9700 | 5.0100 | 4.9114 | 35,800 |
| 08 Apr 2024 | 5.0400 | 5.0500 | 5.0400 | 5.0400 | 4.9409 | 11,400 |
| 05 Apr 2024 | 5.0200 | 5.0700 | 5.0200 | 5.0500 | 4.9507 | 12,700 |
| 04 Apr 2024 | 5.1400 | 5.1600 | 5.0800 | 5.1000 | 4.9997 | 19,900 |
| 03 Apr 2024 | 5.0900 | 5.1200 | 5.0900 | 5.1200 | 5.0193 | 11,900 |
| 02 Apr 2024 | 4.9800 | 5.0000 | 4.9800 | 4.9900 | 4.8918 | 33,500 |
| 01 Apr 2024 | 5.0100 | 5.0500 | 5.0100 | 5.0500 | 4.9507 | 28,600 |
| 28 Mar 2024 | 5.0900 | 5.0900 | 4.9900 | 5.0800 | 4.9801 | 20,200 |
| 27 Mar 2024 | 5.1100 | 5.1400 | 5.0800 | 5.1100 | 5.0095 | 10,800 |
| 26 Mar 2024 | 5.0800 | 5.1000 | 5.0800 | 5.0800 | 4.9801 | 15,400 |
| 25 Mar 2024 | 5.0400 | 5.0700 | 5.0300 | 5.0600 | 4.9605 | 28,300 |
| 22 Mar 2024 | 5.0200 | 5.0400 | 4.9800 | 5.0300 | 4.9310 | 16,700 |
| 21 Mar 2024 | 4.9700 | 4.9800 | 4.9200 | 4.9300 | 4.8330 | 84,500 |
| 20 Mar 2024 | 4.8400 | 4.9000 | 4.8100 | 4.9000 | 4.8036 | 29,600 |
| 19 Mar 2024 | 4.8300 | 4.8700 | 4.8200 | 4.8500 | 4.7546 | 17,500 |
| 18 Mar 2024 | 4.9400 | 4.9500 | 4.8900 | 4.9100 | 4.8134 | 22,700 |
| 15 Mar 2024 | 4.8900 | 4.9300 | 4.8700 | 4.9000 | 4.8036 | 26,100 |
| 14 Mar 2024 | 4.8500 | 4.8900 | 4.8400 | 4.8400 | 4.7448 | 26,700 |
| 13 Mar 2024 | 4.7600 | 4.8200 | 4.7600 | 4.8100 | 4.7154 | 65,500 |
| 12 Mar 2024 | 4.6900 | 4.7100 | 4.6500 | 4.6900 | 4.5977 | 52,900 |
| 11 Mar 2024 | 4.6900 | 4.7200 | 4.6800 | 4.7100 | 4.6173 | 52,800 |
| 08 Mar 2024 | 4.7200 | 4.7200 | 4.6800 | 4.7200 | 4.6271 | 40,000 |
| 07 Mar 2024 | 4.7300 | 4.7400 | 4.6900 | 4.7200 | 4.6271 | 37,200 |
| 06 Mar 2024 | 4.7000 | 4.7000 | 4.6700 | 4.7000 | 4.6075 | 26,300 |
| 05 Mar 2024 | 4.6200 | 4.6500 | 4.6100 | 4.6300 | 4.5389 | 24,700 |
| 04 Mar 2024 | 4.6500 | 4.6600 | 4.6300 | 4.6400 | 4.5487 | 54,100 |
| 01 Mar 2024 | 4.7300 | 4.7300 | 4.6900 | 4.7200 | 4.6271 | 23,400 |
| 29 Feb 2024 | 4.7300 | 4.7600 | 4.7000 | 4.7300 | 4.6370 | 52,800 |
| 28 Feb 2024 | 4.6700 | 4.7100 | 4.6700 | 4.7000 | 4.6075 | 25,700 |
| 27 Feb 2024 | 4.6600 | 4.7300 | 4.6500 | 4.6900 | 4.5977 | 26,800 |
| 26 Feb 2024 | 4.7000 | 4.7000 | 4.6600 | 4.6600 | 4.5683 | 48,100 |
| 23 Feb 2024 | 4.6700 | 4.7200 | 4.6600 | 4.6900 | 4.5977 | 18,200 |
| 22 Feb 2024 | 4.7200 | 4.7600 | 4.7000 | 4.7600 | 4.6664 | 173,000 |
| 21 Feb 2024 | 4.7100 | 4.7100 | 4.6700 | 4.7100 | 4.6173 | 17,000 |
| 20 Feb 2024 | 4.7600 | 4.8000 | 4.7500 | 4.7800 | 4.6860 | 26,000 |
| 16 Feb 2024 | 4.6500 | 4.6500 | 4.6100 | 4.6100 | 4.5193 | 16,300 |
| 15 Feb 2024 | 4.6500 | 4.7100 | 4.6400 | 4.6700 | 4.5781 | 17,600 |
| 14 Feb 2024 | 4.5800 | 4.5900 | 4.5500 | 4.5800 | 4.4899 | 28,200 |
| 13 Feb 2024 | 4.5600 | 4.5800 | 4.5300 | 4.5600 | 4.4703 | 26,900 |
| 12 Feb 2024 | 4.6400 | 4.6700 | 4.6300 | 4.6700 | 4.5781 | 66,500 |
| 09 Feb 2024 | 4.5900 | 4.6100 | 4.5500 | 4.5700 | 4.4801 | 29,200 |
| 08 Feb 2024 | 4.6600 | 4.6600 | 4.6100 | 4.6100 | 4.5193 | 51,500 |
| 07 Feb 2024 | 4.7400 | 4.7600 | 4.6900 | 4.7400 | 4.6468 | 27,900 |
| 06 Feb 2024 | 4.7200 | 4.8000 | 4.7200 | 4.8000 | 4.7056 | 37,200 |
| 05 Feb 2024 | 4.7800 | 4.7800 | 4.7500 | 4.7500 | 4.6566 | 44,800 |
| 02 Feb 2024 | 4.8900 | 4.9100 | 4.8700 | 4.9000 | 4.8036 | 6,500 |
| 02 Feb 2024 | 0.098 Dividend | |||||
| 01 Feb 2024 | 5.1000 | 5.1100 | 5.0700 | 5.0800 | 4.8840 | 7,600 |
| 31 Jan 2024 | 5.1400 | 5.1500 | 5.1100 | 5.1200 | 4.9225 | 4,600 |
| 30 Jan 2024 | 4.9900 | 5.0400 | 4.9900 | 5.0200 | 4.8263 | 10,300 |
| 29 Jan 2024 | 5.0400 | 5.0600 | 5.0300 | 5.0600 | 4.8648 | 12,100 |
| 26 Jan 2024 | 5.1200 | 5.1300 | 5.0900 | 5.1100 | 4.9128 | 5,700 |
| 25 Jan 2024 | 5.1200 | 5.1400 | 5.0800 | 5.1300 | 4.9321 | 21,800 |
| 24 Jan 2024 | 5.1300 | 5.1400 | 5.0900 | 5.1000 | 4.9032 | 9,300 |
| 23 Jan 2024 | 5.1500 | 5.1700 | 5.0900 | 5.1200 | 4.9225 | 20,400 |
| 22 Jan 2024 | 5.1100 | 5.1200 | 5.0700 | 5.0800 | 4.8840 | 14,700 |
| 19 Jan 2024 | 5.1200 | 5.1300 | 5.0900 | 5.1200 | 4.9225 | 78,800 |
| 18 Jan 2024 | 5.1100 | 5.1400 | 5.0800 | 5.1100 | 4.9128 | 9,800 |
| 17 Jan 2024 | 5.1100 | 5.1600 | 5.0800 | 5.1400 | 4.9417 | 137,100 |
| 16 Jan 2024 | 5.2000 | 5.2000 | 5.1600 | 5.1800 | 4.9801 | 19,300 |
| 12 Jan 2024 | 5.3000 | 5.3000 | 5.2500 | 5.2600 | 5.0570 | 9,300 |
| 11 Jan 2024 | 5.2500 | 5.2600 | 5.2100 | 5.2600 | 5.0570 | 138,100 |
| 10 Jan 2024 | 5.2200 | 5.2700 | 5.2200 | 5.2600 | 5.0570 | 7,300 |
| 09 Jan 2024 | 5.3000 | 5.3000 | 5.2500 | 5.2800 | 5.0763 | 107,900 |
| 08 Jan 2024 | 5.2200 | 5.3600 | 5.2200 | 5.3100 | 5.1051 | 133,400 |
| 05 Jan 2024 | 5.2500 | 5.2700 | 5.1700 | 5.2100 | 5.0090 | 65,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.