Stop parsing PDFs. Get the API. Request Access

AI Terminal

MODULE: AI_ANALYST
Interactive Q&A, Risk Assessment, Summarization
MODULE: DATA_EXTRACT
Excel Export, XBRL Parsing, Table Digitization
MODULE: PEER_COMP
Sector Benchmarking, Sentiment Analysis
SYSTEM ACCESS LOCKED
Authenticate / Register Log In

Telia Company

Transaction in Own Shares • Jan 13, 2020

2982_iss_2020-01-13_6f46734d-522b-455e-be9d-5ed9856c5ea1.pdf

Transaction in Own Shares

Open in Viewer

Opens in native device viewer

Appendix

During the period January 6, 2020 until January 10, 2020, Telia Company AB (publ) (LEI code 213800FSR9RNDUOTXO25) has repurchased own shares (ISIN: SE0000667925) as set out below. The acquisitions have been carried out on Nasdaq Stockholm Stock Exchange by Goldman Sachs International, England.

1,333 40.63 20200107 10:13:36 XSTO 1,000 40.58 20200107 10:53:08 XSTO
January 7, 2020 1,384 40.63 20200107 10:13:36 XSTO 551 40.58 20200107 10:53:08 XSTO
1,840 40.61 20200107 10:14:40 XSTO 1,097 40.58 20200107 10:53:23 XSTO
Volume Price Time Venue 1,134 40.61 20200107 10:16:14 XSTO 708 40.60 20200107 10:53:48 XSTO
3,265 40.62 20200107 09:42:01 XSTO 54 40.61 20200107 10:16:14 XSTO 337 40.60 20200107 10:53:48 XSTO
1,396 40.62 20200107 09:42:01 XSTO 1,500 40.56 20200107 10:17:18 XSTO 1,891 40.60 20200107 10:53:48 XSTO
13 40.62 20200107 09:44:45 XSTO 1,862 40.56 20200107 10:17:18 XSTO 2,306 40.58 20200107 10:54:06 XSTO
1,997 40.62 20200107 09:45:01 XSTO 1,144 40.53 20200107 10:18:28 XSTO 110 40.55 20200107 10:55:01 XSTO
573 40.69 20200107 09:48:33 XSTO 1,602 40.52 20200107 10:19:52 XSTO 1,085 40.55 20200107 10:55:01 XSTO
761 40.69 20200107 09:48:33 XSTO 267 40.53 20200107 10:20:13 XSTO 1,175 40.54 20200107 10:56:01 XSTO
1,783 40.68 20200107 09:48:35 XSTO 660 40.53 20200107 10:20:13 XSTO 56 40.54 20200107 10:56:59 XSTO
2,056 40.68 20200107 09:48:35 XSTO 19 40.53 20200107 10:20:13 XSTO 1,167 40.54 20200107 10:56:59 XSTO
1,274 40.70 20200107 09:49:41 XSTO 102 40.53 20200107 10:20:13 XSTO 576 40.55 20200107 10:58:18 XSTO
1,134 40.74 20200107 09:52:50 XSTO 1,517 40.53 20200107 10:20:45 XSTO 751 40.55 20200107 10:58:54 XSTO
498 40.70 20200107 09:52:56 XSTO 1,985 40.53 20200107 10:23:18 XSTO 1,161 40.55 20200107 10:58:54 XSTO
2,377 40.70 20200107 09:52:58 XSTO 1,793 40.55 20200107 10:25:17 XSTO 2,575 40.58 20200107 11:02:12 XSTO
297 40.70 20200107 09:52:58 XSTO 1,341 40.54 20200107 10:25:18 XSTO 1,318 40.58 20200107 11:03:13 XSTO
2,252 40.71 20200107 09:54:36 XSTO 1,092 40.55 20200107 10:28:00 XSTO 41 40.58 20200107 11:03:46 XSTO
1,000 40.71 20200107 09:54:36 XSTO 1,110 40.55 20200107 10:29:48 XSTO 1,152 40.58 20200107 11:03:46 XSTO
1,349 40.71 20200107 09:54:36 XSTO 1,655 40.54 20200107 10:32:13 XSTO 215 40.57 20200107 11:09:10 XSTO
1,259 40.72 20200107 09:56:07 XSTO 2,023 40.55 20200107 10:34:08 XSTO 874 40.57 20200107 11:09:10 XSTO
1,826 40.68 20200107 09:57:43 XSTO 1,067 40.55 20200107 10:35:34 XSTO 4,917 40.59 20200107 11:12:27 XSTO
1,171 40.68 20200107 09:59:04 XSTO 1,420 40.54 20200107 10:37:41 XSTO 457 40.59 20200107 11:14:52 XSTO
1,342 40.65 20200107 10:01:06 XSTO 2,425 40.54 20200107 10:39:27 XSTO 1,148 40.59 20200107 11:14:52 XSTO
232 40.64 20200107 10:02:19 XSTO 1,126 40.54 20200107 10:39:27 XSTO 1,137 40.59 20200107 11:15:22 XSTO
699 40.64 20200107 10:02:19 XSTO 250 40.54 20200107 10:40:59 XSTO 1,266 40.59 20200107 11:15:52 XSTO
16 40.64 20200107 10:02:19 XSTO 13 40.54 20200107 10:41:19 XSTO 1,382 40.57 20200107 11:20:42 XSTO
1,583 40.64 20200107 10:02:19 XSTO 893 40.54 20200107 10:41:19 XSTO 3,330 40.58 20200107 11:25:32 XSTO
259 40.64 20200107 10:02:30 XSTO 1,133 40.54 20200107 10:41:55 XSTO 2,832 40.55 20200107 11:26:31 XSTO
944 40.64 20200107 10:02:30 XSTO 1,211 40.54 20200107 10:43:08 XSTO 1,262 40.55 20200107 11:26:31 XSTO
560 40.64 20200107 10:02:30 XSTO 1,537 40.54 20200107 10:44:31 XSTO 123 40.55 20200107 11:31:31 XSTO
1,346 40.62 20200107 10:03:46 XSTO 22 40.51 20200107 10:45:49 XSTO 898 40.56 20200107 11:35:29 XSTO
8 40.61 20200107 10:04:23 XSTO 3,262 40.51 20200107 10:45:56 XSTO 698 40.56 20200107 11:35:29 XSTO
352 40.60 20200107 10:05:58 XSTO 584 40.51 20200107 10:46:03 XSTO 955 40.56 20200107 11:36:59 XSTO
997 40.62 20200107 10:07:38 XSTO 1,204 40.51 20200107 10:46:03 XSTO 1,310 40.57 20200107 11:37:51 XSTO
65 40.62 20200107 10:07:38 XSTO 5,187 40.50 20200107 10:46:27 XSTO 1,558 40.55 20200107 11:41:06 XSTO
1,289 40.62 20200107 10:08:03 XSTO 3,051 40.49 20200107 10:48:42 XSTO 1,286 40.55 20200107 11:45:10 XSTO
2,872 40.62 20200107 10:08:03 XSTO 1,518 40.49 20200107 10:50:05 XSTO 1,404 40.56 20200107 11:46:31 XSTO
1,301 40.62 20200107 10:08:04 XSTO 1,899 40.49 20200107 10:50:05 XSTO 865 40.60 20200107 11:51:47 XSTO
1,350 40.63 20200107 10:10:01 XSTO 1,087 40.49 20200107 10:50:17 XSTO 509 40.60 20200107 11:51:47 XSTO
1,168 40.63 20200107 10:10:37 XSTO 62 40.53 20200107 10:51:51 XSTO 1,326 40.60 20200107 11:51:47 XSTO
1,146 40.63 20200107 10:11:57 XSTO 1,605 40.53 20200107 10:51:51 XSTO 556 40.60 20200107 11:54:40 XSTO

729 40.60 20200107 11:54:40 XSTO
1,867 40.58 20200107 11:56:13 XSTO
1,255 40.58 20200107 11:59:06 XSTO
1,191 40.59 20200107 12:00:01 XSTO
1,981 40.59 20200107 12:02:06 XSTO
1,500 40.58 20200107 12:04:27 XSTO
117 40.58 20200107 12:04:27 XSTO
1,242 40.59 20200107 12:05:18 XSTO
1,566 40.59 20200107 12:07:15 XSTO
1,193 40.62 20200107 12:12:51 XSTO
550 40.62 20200107 12:12:51 XSTO
135 40.61 20200107 12:13:42 XSTO
1,500 40.61 20200107 12:13:42 XSTO
411 40.60 20200107 12:13:57 XSTO
2,137 40.60 20200107 12:13:57 XSTO
1,105 40.58 20200107 12:17:25 XSTO
2,000 40.58 20200107 12:17:25 XSTO
242 40.58 20200107 12:17:25 XSTO
267 40.58 20200107 12:20:29 XSTO
1,842 40.58 20200107 12:20:29 XSTO
1,800 40.58 20200107 12:20:30 XSTO
297 40.58 20200107 12:20:30 XSTO
1,396 40.59 20200107 12:24:16 XSTO
1,148 40.59 20200107 12:25:50 XSTO
1,265 40.59 20200107 12:25:50 XSTO
1,591 40.60 20200107 12:27:44 XSTO
1,212 40.61 20200107 12:30:18 XSTO
1,141 40.66 20200107 12:34:39 XSTO
4,214 40.66 20200107 12:35:56 XSTO
1,897 40.67 20200107 12:37:43 XSTO
3,317 40.67 20200107 12:43:09 XSTO
225 40.67 20200107 12:43:09 XSTO
1,318 40.67 20200107 12:43:09 XSTO
3,408 40.66 20200107 12:48:22 XSTO
1,500 40.66 20200107 12:48:22 XSTO
572 40.66 20200107 12:48:22 XSTO
1,191 40.61 20200107 12:51:39 XSTO
1,588 40.62 20200107 12:53:48 XSTO
1,319 40.62 20200107 12:55:43 XSTO
3,242 40.62 20200107 12:58:11 XSTO
1,500 40.62 20200107 13:00:15 XSTO
1,150 40.62 20200107 13:01:12 XSTO
265 40.62 20200107 13:03:05 XSTO
1,473 40.62 20200107 13:03:30 XSTO
1,000 40.60 20200107 13:05:01 XSTO
1,000 40.60 20200107 13:05:01 XSTO
38 40.60 20200107 13:05:01 XSTO
1,236 40.61 20200107 13:07:53 XSTO

1,203 40.61 20200107 13:07:53 XSTO

1,402 40.61 20200107 13:09:11 XSTO 236 40.53 20200107 14:20:41 XSTO
2,627 40.60 20200107 13:12:49 XSTO 213 40.53 20200107 14:20:41 XSTO
1,293 40.59 20200107 13:14:37 XSTO 1,247 40.52 20200107 14:21:55 XSTO
155 40.59 20200107 13:20:34 XSTO 1,290 40.52 20200107 14:22:37 XSTO
3,797 40.59 20200107 13:20:34 XSTO 1,608 40.52 20200107 14:22:37 XSTO
1,286 40.59 20200107 13:20:34 XSTO 21 40.52 20200107 14:23:34 XSTO
1,044 40.57 20200107 13:24:54 XSTO 1,063 40.52 20200107 14:23:34 XSTO
97 40.57 20200107 13:26:46 XSTO 90 40.53 20200107 14:27:37 XSTO
1,500 40.57 20200107 13:26:46 XSTO 1,218 40.53 20200107 14:27:37 XSTO
1,446 40.57 20200107 13:28:52 XSTO 1,062 40.53 20200107 14:27:37 XSTO
578 40.57 20200107 13:28:52 XSTO 801 40.53 20200107 14:28:25 XSTO
2,976 40.57 20200107 13:28:52 XSTO 1,459 40.53 20200107 14:28:25 XSTO
1,446 40.57 20200107 13:28:52 XSTO 521 40.57 20200107 14:33:54 XSTO
631 40.55 20200107 13:33:47 XSTO 980 40.57 20200107 14:33:54 XSTO
795 40.55 20200107 13:33:47 XSTO 248 40.57 20200107 14:33:54 XSTO
196 40.55 20200107 13:33:47 XSTO 1,058 40.57 20200107 14:34:31 XSTO
2,652 40.56 20200107 13:36:03 XSTO 912 40.57 20200107 14:34:59 XSTO
3,161 40.55 20200107 13:39:42 XSTO 136 40.57 20200107 14:34:59 XSTO
102 40.55 20200107 13:45:11 XSTO 2,048 40.56 20200107 14:35:13 XSTO
1,000 40.55 20200107 13:45:19 XSTO 1,050 40.57 20200107 14:37:56 XSTO
1,194 40.55 20200107 13:45:19 XSTO 118 40.57 20200107 14:37:56 XSTO
107 40.55 20200107 13:45:19 XSTO 155 40.57 20200107 14:37:56 XSTO
1,500 40.55 20200107 13:45:19 XSTO 1,162 40.58 20200107 14:39:09 XSTO
1,227 40.54 20200107 13:47:00 XSTO 428 40.58 20200107 14:39:09 XSTO
3,153 40.55 20200107 13:51:08 XSTO 1,054 40.58 20200107 14:39:56 XSTO
671 40.55 20200107 13:51:08 XSTO 4,994 40.57 20200107 14:40:13 XSTO
1,316 40.55 20200107 13:51:08 XSTO 1,311 40.59 20200107 14:43:12 XSTO
2,151 40.56 20200107 13:54:56 XSTO 1,500 40.59 20200107 14:43:12 XSTO
1,501 40.56 20200107 13:54:56 XSTO 102 40.59 20200107 14:43:12 XSTO
246 40.56 20200107 13:54:56 XSTO 650 40.59 20200107 14:43:12 XSTO
1,072 40.58 20200107 13:56:54 XSTO 1,538 40.57 20200107 14:45:12 XSTO
676 40.57 20200107 13:59:30 XSTO 1,102 40.57 20200107 14:46:35 XSTO
2,393 40.57 20200107 13:59:30 XSTO 2,131 40.58 20200107 14:48:51 XSTO
2,447 40.56 20200107 14:01:38 XSTO 1,127 40.58 20200107 14:48:52 XSTO
1,087 40.54 20200107 14:04:48 XSTO 676 40.58 20200107 14:50:17 XSTO
1,822 40.54 20200107 14:04:48 XSTO 39 40.58 20200107 14:50:17 XSTO
45 40.54 20200107 14:04:48 XSTO 616 40.58 20200107 14:50:17 XSTO
1,147 40.54 20200107 14:07:13 XSTO 1,107 40.58 20200107 14:51:07 XSTO
1,475 40.54 20200107 14:07:13 XSTO 308 40.57 20200107 14:53:05 XSTO
1,069 40.54 20200107 14:08:48 XSTO 28 40.57 20200107 14:53:05 XSTO
1,185 40.54 20200107 14:11:28 XSTO 785 40.57 20200107 14:53:06 XSTO
1,000 40.53 20200107 14:13:49 XSTO 1,401 40.56 20200107 14:53:51 XSTO
1,746 40.53 20200107 14:13:49 XSTO 1,439 40.57 20200107 14:54:49 XSTO
669 40.53 20200107 14:13:49 XSTO 1,228 40.56 20200107 14:55:52 XSTO
240 40.53 20200107 14:14:08 XSTO 400 40.56 20200107 14:58:23 XSTO
1,250 40.54 20200107 14:15:06 XSTO 406 40.56 20200107 14:58:58 XSTO
1,612 40.55 20200107 14:17:15 XSTO 1,228 40.56 20200107 14:59:11 XSTO
1,136 40.54 20200107 14:17:15 XSTO 244 40.56 20200107 15:00:03 XSTO
598 40.53 20200107 14:20:41 XSTO 2,207 40.56 20200107 15:00:03 XSTO

12 40.55 20200107 15:00:44 XSTO
1,186 40.55 20200107 15:03:09 XSTO
1,876 40.55 20200107 15:03:10 XSTO
771 40.55 20200107 15:03:10 XSTO
530 40.55 20200107 15:05:49 XSTO
524 40.55 20200107 15:05:49 XSTO
3,130 40.54 20200107 15:06:12 XSTO
3,062 40.54 20200107 15:12:41 XSTO
620 40.54 20200107 15:12:41 XSTO
1,778 40.54 20200107 15:12:41 XSTO
48 40.53 20200107 15:16:10 XSTO
2,071 40.53 20200107 15:16:10 XSTO
1,159 40.53 20200107 15:16:51 XSTO
835 40.53 20200107 15:18:08 XSTO
1,754 40.53 20200107 15:18:08 XSTO
1,781 40.53 20200107 15:18:08 XSTO
292 40.53 20200107 15:18:08 XSTO
1,125 40.53 20200107 15:20:07 XSTO
1,196 40.53 20200107 15:20:08 XSTO
571 40.54 20200107 15:24:35 XSTO
1,063 40.54 20200107 15:24:35 XSTO
491 40.54 20200107 15:24:35 XSTO
382 40.54 20200107 15:24:35 XSTO
2,930 40.53 20200107 15:25:01 XSTO
515 40.52 20200107 15:27:26 XSTO
609 40.52 20200107 15:27:26 XSTO
2,848 40.51 20200107 15:28:39 XSTO
856 40.51 20200107 15:28:39 XSTO
1,264 40.51 20200107 15:30:26 XSTO
1,498 40.51 20200107 15:30:27 XSTO
913 40.51 20200107 15:30:27 XSTO
4,375 40.51 20200107 15:33:54 XSTO
1,350 40.50 20200107 15:36:08 XSTO
1,851 40.50 20200107 15:36:08 XSTO
1,500 40.50 20200107 15:36:08 XSTO
355 40.50 20200107 15:36:08 XSTO
500 40.51 20200107 15:39:04 XSTO
280 40.51 20200107 15:39:04 XSTO
227 40.51 20200107 15:39:04 XSTO
1,749 40.51 20200107 15:39:04 XSTO
1,892 40.49 20200107 15:40:13 XSTO
732 40.49 20200107 15:40:13 XSTO
1,367 40.49 20200107 15:42:01 XSTO
713 40.49 20200107 15:42:01 XSTO
119 40.49 20200107 15:42:01 XSTO
1,606 40.49 20200107 15:42:58 XSTO
1,195 40.49 20200107 15:42:58 XSTO
1,114 40.48 20200107 15:43:44 XSTO

1,199 40.47 20200107 15:44:51 XSTO

31 40.47 20200107 15:46:46 XSTO 2,534 40.52 20200107 16:21:00 XSTO
833 40.48 20200107 15:47:56 XSTO 1,091 40.51 20200107 16:21:09 XSTO
233 40.48 20200107 15:47:56 XSTO 2,118 40.53 20200107 16:22:22 XSTO
1,067 40.48 20200107 15:48:26 XSTO 1,136 40.53 20200107 16:22:22 XSTO
1,064 40.48 20200107 15:49:03 XSTO 1,578 40.53 20200107 16:23:51 XSTO
68 40.49 20200107 15:50:34 XSTO 1,229 40.50 20200107 16:24:57 XSTO
1,558 40.49 20200107 15:50:34 XSTO 1,292 40.50 20200107 16:25:13 XSTO
1,057 40.49 20200107 15:50:40 XSTO 3,305 40.49 20200107 16:27:23 XSTO
4,430 40.48 20200107 15:50:44 XSTO 1,082 40.49 20200107 16:27:24 XSTO
1,358 40.50 20200107 15:52:12 XSTO 1,100 40.49 20200107 16:28:00 XSTO
2,911 40.49 20200107 15:54:05 XSTO 1,897 40.49 20200107 16:28:57 XSTO
2,185 40.49 20200107 15:54:55 XSTO 1,272 40.51 20200107 16:30:50 XSTO
1,299 40.49 20200107 15:54:55 XSTO 2,000 40.51 20200107 16:30:50 XSTO
2,469 40.47 20200107 15:56:25 XSTO 777 40.51 20200107 16:30:50 XSTO
2,991 40.49 20200107 15:58:12 XSTO 1,219 40.47 20200107 16:32:24 XSTO
1,147 40.49 20200107 15:58:53 XSTO 1,200 40.47 20200107 16:32:51 XSTO
1,266 40.48 20200107 15:58:53 XSTO 1,107 40.47 20200107 16:34:56 XSTO
22 40.48 20200107 16:01:04 XSTO 738 40.48 20200107 16:36:44 XSTO
1,488 40.48 20200107 16:01:04 XSTO 4 40.48 20200107 16:36:44 XSTO
1,515 40.48 20200107 16:01:05 XSTO 311 40.48 20200107 16:36:44 XSTO
1,282 40.47 20200107 16:01:15 XSTO 124 40.47 20200107 16:36:55 XSTO
1,205 40.48 20200107 16:02:08 XSTO 550 40.48 20200107 16:37:55 XSTO
1,140 40.48 20200107 16:02:39 XSTO 788 40.48 20200107 16:37:55 XSTO
2,586 40.48 20200107 16:04:54 XSTO 212 40.48 20200107 16:37:55 XSTO
1,691 40.48 20200107 16:04:54 XSTO 46 40.48 20200107 16:37:55 XSTO
625 40.48 20200107 16:04:54 XSTO 256 40.48 20200107 16:37:55 XSTO
2,956 40.51 20200107 16:07:58 XSTO 5,119 40.48 20200107 16:38:51 XSTO
1,500 40.50 20200107 16:07:59 XSTO 1,583 40.48 20200107 16:38:51 XSTO
1,594 40.50 20200107 16:07:59 XSTO 519 40.48 20200107 16:39:55 XSTO
125 40.52 20200107 16:09:54 XSTO 563 40.48 20200107 16:39:55 XSTO
1,374 40.52 20200107 16:09:54 XSTO 2,270 40.48 20200107 16:40:52 XSTO
1,242 40.52 20200107 16:09:54 XSTO 1,167 40.47 20200107 16:43:05 XSTO
563 40.51 20200107 16:11:49 XSTO 3,580 40.47 20200107 16:43:49 XSTO
720 40.51 20200107 16:11:49 XSTO 1,256 40.48 20200107 16:44:59 XSTO
3,339 40.51 20200107 16:12:23 XSTO 603 40.49 20200107 16:47:49 XSTO
1,191 40.51 20200107 16:14:05 XSTO 464 40.49 20200107 16:47:49 XSTO
1,500 40.51 20200107 16:14:05 XSTO 4,942 40.49 20200107 16:48:14 XSTO
249 40.51 20200107 16:14:05 XSTO 1,164 40.48 20200107 16:50:00 XSTO
1,052 40.51 20200107 16:15:21 XSTO 1,834 40.48 20200107 16:51:01 XSTO
685 40.52 20200107 16:16:35 XSTO 1,500 40.49 20200107 16:53:22 XSTO
384 40.52 20200107 16:16:35 XSTO 1,500 40.49 20200107 16:54:22 XSTO
577 40.54 20200107 16:18:12 XSTO 1,472 40.49 20200107 16:54:22 XSTO
523 40.54 20200107 16:18:12 XSTO 4,748 40.48 20200107 16:54:53 XSTO
1,933 40.53 20200107 16:18:13 XSTO 1,500 40.48 20200107 16:54:53 XSTO
1,500 40.53 20200107 16:18:13 XSTO 594 40.48 20200107 16:54:53 XSTO
414 40.53 20200107 16:18:13 XSTO 1,966 40.49 20200107 16:58:00 XSTO
306 40.53 20200107 16:18:13 XSTO 1,700 40.49 20200107 16:58:00 XSTO
1,083 40.53 20200107 16:19:58 XSTO 1,261 40.49 20200107 16:58:00 XSTO
1,063 40.52 20200107 16:21:00 XSTO 1,782 40.50 20200107 17:00:09 XSTO

1,852 40.50 20200107 17:00:09 XSTO
2,000 40.52 20200107 17:04:06 XSTO
238 40.52 20200107 17:04:06 XSTO
1,065 40.52 20200107 17:04:27 XSTO
229 40.52 20200107 17:05:53 XSTO
1,102 40.52 20200107 17:06:30 XSTO
1,438 40.52 20200107 17:06:30 XSTO
2,100 40.52 20200107 17:06:30 XSTO
1,469 40.52 20200107 17:06:30 XSTO
981 40.52 20200107 17:08:47 XSTO
633 40.52 20200107 17:08:47 XSTO
4,920 40.51 20200107 17:09:00 XSTO
667 40.52 20200107 17:12:42 XSTO
639 40.52 20200107 17:12:42 XSTO
500 40.52 20200107 17:12:42 XSTO
41 40.52 20200107 17:12:42 XSTO
1,044 40.52 20200107 17:13:09 XSTO
1,973 40.52 20200107 17:14:11 XSTO
2,000 40.52 20200107 17:14:11 XSTO
4 40.52 20200107 17:14:11 XSTO
2,799 40.52 20200107 17:15:22 XSTO
1,500 40.52 20200107 17:15:22 XSTO
29 40.53 20200107 17:16:31 XSTO
1,061 40.53 20200107 17:16:31 XSTO
2,665 40.54 20200107 17:17:47 XSTO
2,340 40.54 20200107 17:18:14 XSTO
490 40.54 20200107 17:18:14 XSTO
1,460 40.54 20200107 17:18:38 XSTO
2,480 40.56 20200107 17:20:02 XSTO
2,433 40.55 20200107 17:20:15 XSTO
169 40.54 20200107 17:21:53 XSTO
984 40.54 20200107 17:21:53 XSTO
1,046 40.53 20200107 17:22:58 XSTO
505 40.53 20200107 17:22:58 XSTO
1,160 40.53 20200107 17:23:52 XSTO
501 40.53 20200107 17:23:52 XSTO
1,191 40.53 20200107 17:24:16 XSTO
767 40.53 20200107 17:24:16 XSTO
674 40.53 20200107 17:24:18 XSTO
236 40.53 20200107 17:24:18 XSTO
1,206 40.53 20200107 17:24:42 XSTO
571,000 40.55

January 8, 2020
Volume Price Time Venue
984 40.21 20200108 09:48:36 XSTO
2,751 40.20 20200108 09:48:47 XSTO
3,103 40.20 20200108 09:50:38 XSTO
972 40.18 20200108 09:53:29 XSTO
1,379 40.18 20200108 09:53:29 XSTO
1,076 40.18 20200108 09:54:05 XSTO
1,368 40.18 20200108 09:55:30 XSTO
1,055 40.14 20200108 09:56:05 XSTO
1,435 40.14 20200108 09:56:14 XSTO
2,243 40.16 20200108 09:59:55 XSTO
1,177 40.16 20200108 09:59:55 XSTO
735 40.16 20200108 09:59:55 XSTO
4,140 40.19 20200108 10:03:26 XSTO
2,376 40.17 20200108 10:04:50 XSTO
2,672 40.22 20200108 10:06:52 XSTO
319 40.22 20200108 10:07:13 XSTO
884 40.22 20200108 10:07:13 XSTO
2,431 40.22 20200108 10:10:08 XSTO
1,602 40.22 20200108 10:10:08 XSTO
1,057 40.22 20200108 10:11:05 XSTO
1,000 40.22 20200108 10:11:47 XSTO
157 40.22 20200108 10:11:47 XSTO
1,074 40.23 20200108 10:12:54 XSTO
40 40.23 20200108 10:13:45 XSTO
762 40.24 20200108 10:15:24 XSTO
1,500 40.23 20200108 10:16:06 XSTO
100 40.23 20200108 10:16:06 XSTO
197 40.23 20200108 10:16:47 XSTO
3,334 40.23 20200108 10:16:56 XSTO
2,356 40.24 20200108 10:20:02 XSTO
1,500 40.24 20200108 10:20:02 XSTO
12 40.24 20200108 10:20:02 XSTO
1,276 40.23 20200108 10:21:30 XSTO
1,174 40.23 20200108 10:22:14 XSTO
1,156 40.22 20200108 10:23:46 XSTO
1,229 40.21 20200108 10:24:43 XSTO
1,634 40.24 20200108 10:28:28 XSTO
349 40.24 20200108 10:28:28 XSTO
1,155 40.25 20200108 10:29:28 XSTO
14 40.27 20200108 10:30:49 XSTO
71 40.28 20200108 10:31:55 XSTO
1,073 40.28 20200108 10:31:59 XSTO
2,000 40.28 20200108 10:31:59 XSTO
2,663 40.27 20200108 10:33:35 XSTO
3,876 40.25 20200108 10:35:03 XSTO
3,648 40.27 20200108 10:41:23 XSTO 1,500 40.30 20200108 11:44:23 XSTO
1,907 40.27 20200108 10:41:23 XSTO 240 40.30 20200108 11:44:23 XSTO
1,674 40.28 20200108 10:45:30 XSTO 2,957 40.34 20200108 11:50:54 XSTO
1,500 40.28 20200108 10:45:30 XSTO 943 40.34 20200108 11:50:54 XSTO
1,154 40.28 20200108 10:45:30 XSTO 1,041 40.36 20200108 11:52:41 XSTO
1,305 40.28 20200108 10:47:35 XSTO 4,419 40.35 20200108 11:54:27 XSTO
1,055 40.28 20200108 10:48:52 XSTO 192 40.35 20200108 11:54:27 XSTO
1,869 40.29 20200108 10:51:45 XSTO 1,189 40.35 20200108 11:54:27 XSTO
2,790 40.29 20200108 10:51:45 XSTO 4,188 40.35 20200108 11:56:56 XSTO
1,174 40.32 20200108 10:57:57 XSTO 468 40.34 20200108 11:57:11 XSTO
373 40.33 20200108 10:58:46 XSTO 617 40.34 20200108 11:57:11 XSTO
670 40.33 20200108 10:58:46 XSTO 549 40.36 20200108 12:01:05 XSTO
4,980 40.32 20200108 10:58:47 XSTO 1,526 40.36 20200108 12:01:46 XSTO
5 40.30 20200108 11:02:18 XSTO 1,890 40.36 20200108 12:01:46 XSTO
40 40.30 20200108 11:02:18 XSTO 428 40.35 20200108 12:03:14 XSTO
2,571 40.30 20200108 11:02:37 XSTO 71 40.35 20200108 12:03:14 XSTO
658 40.30 20200108 11:05:47 XSTO 789 40.35 20200108 12:03:14 XSTO
1,000 40.30 20200108 11:05:55 XSTO 1,083 40.38 20200108 12:06:16 XSTO
17 40.30 20200108 11:06:00 XSTO 50 40.37 20200108 12:07:15 XSTO
1,711 40.30 20200108 11:06:00 XSTO 741 40.37 20200108 12:08:19 XSTO
488 40.30 20200108 11:06:00 XSTO 463 40.37 20200108 12:08:19 XSTO
1,675 40.30 20200108 11:06:00 XSTO 45 40.37 20200108 12:09:26 XSTO
1,056 40.27 20200108 11:08:24 XSTO 460 40.37 20200108 12:09:29 XSTO
1,300 40.29 20200108 11:12:14 XSTO 1,349 40.37 20200108 12:09:29 XSTO
1,758 40.29 20200108 11:13:19 XSTO 680 40.34 20200108 12:15:34 XSTO
467 40.29 20200108 11:13:19 XSTO 707 40.34 20200108 12:16:34 XSTO
6 40.29 20200108 11:13:19 XSTO 3,749 40.35 20200108 12:17:53 XSTO
2,000 40.29 20200108 11:13:19 XSTO 27 40.34 20200108 12:20:04 XSTO
1,500 40.29 20200108 11:13:19 XSTO 1,077 40.34 20200108 12:20:04 XSTO
25 40.29 20200108 11:13:19 XSTO 2,307 40.33 20200108 12:20:05 XSTO
400 40.37 20200108 11:20:47 XSTO 1,500 40.33 20200108 12:20:05 XSTO
4,798 40.37 20200108 11:21:29 XSTO 289 40.33 20200108 12:20:05 XSTO
999 40.34 20200108 11:25:11 XSTO 2,156 40.32 20200108 12:20:09 XSTO
215 40.34 20200108 11:25:41 XSTO 1,486 40.33 20200108 12:21:21 XSTO
1,186 40.35 20200108 11:26:14 XSTO 1,284 40.33 20200108 12:21:21 XSTO
2,173 40.35 20200108 11:26:14 XSTO 209 40.33 20200108 12:21:27 XSTO
1,186 40.35 20200108 11:26:14 XSTO 1,134 40.33 20200108 12:22:58 XSTO
1,567 40.32 20200108 11:29:10 XSTO 2,738 40.34 20200108 12:25:20 XSTO
5 40.36 20200108 11:33:49 XSTO 1,936 40.33 20200108 12:26:57 XSTO
5,036 40.36 20200108 11:35:00 XSTO 2,402 40.33 20200108 12:30:08 XSTO
1,940 40.36 20200108 11:35:00 XSTO 1,881 40.34 20200108 12:33:05 XSTO
383 40.35 20200108 11:36:24 XSTO 1,500 40.34 20200108 12:33:05 XSTO
22 40.35 20200108 11:36:24 XSTO 571 40.34 20200108 12:33:05 XSTO
1,937 40.35 20200108 11:36:24 XSTO 8 40.38 20200108 12:37:41 XSTO
12 40.35 20200108 11:38:43 XSTO 2,178 40.38 20200108 12:37:41 XSTO
128 40.35 20200108 11:39:17 XSTO 482 40.38 20200108 12:38:26 XSTO
1,011 40.35 20200108 11:39:17 XSTO 11 40.38 20200108 12:38:26 XSTO
1,113 40.35 20200108 11:39:17 XSTO 15 40.38 20200108 12:44:00 XSTO
4,673 40.31 20200108 11:44:23 XSTO 3,147 40.38 20200108 12:44:00 XSTO

1,860 40.39 20200108 12:45:16 XSTO
8 40.39 20200108 12:45:16 XSTO
727 40.39 20200108 12:45:16 XSTO
6 40.39 20200108 12:46:40 XSTO
1,824 40.39 20200108 12:46:51 XSTO
1,282 40.40 20200108 12:48:39 XSTO
1,641 40.40 20200108 12:52:24 XSTO
66 40.39 20200108 12:58:21 XSTO
1,569 40.39 20200108 12:58:21 XSTO
1,382 40.39 20200108 12:58:21 XSTO
1,356 40.38 20200108 12:59:51 XSTO
1,184 40.36 20200108 13:05:00 XSTO
1,967 40.38 20200108 13:07:11 XSTO
1,851 40.38 20200108 13:07:11 XSTO
11 40.39 20200108 13:12:07 XSTO
2,095 40.39 20200108 13:12:07 XSTO
680 40.39 20200108 13:12:40 XSTO
758 40.39 20200108 13:12:40 XSTO
2,185 40.36 20200108 13:18:56 XSTO
2,303 40.37 20200108 13:22:38 XSTO
1,193 40.38 20200108 13:25:19 XSTO
2,200 40.38 20200108 13:25:19 XSTO
13 40.38 20200108 13:25:19 XSTO
121 40.38 20200108 13:28:16 XSTO
734 40.38 20200108 13:28:22 XSTO
12 40.38 20200108 13:28:22 XSTO
272 40.38 20200108 13:28:22 XSTO
1,746 40.38 20200108 13:28:22 XSTO
1,764 40.37 20200108 13:30:53 XSTO
1,256 40.40 20200108 13:35:40 XSTO
1,500 40.40 20200108 13:35:40 XSTO
863 40.40 20200108 13:35:40 XSTO
57 40.43 20200108 13:38:28 XSTO
1,468 40.43 20200108 13:38:28 XSTO
1,202 40.44 20200108 13:39:55 XSTO
1,245 40.43 20200108 13:40:07 XSTO
1,169 40.44 20200108 13:43:52 XSTO
1,225 40.44 20200108 13:43:52 XSTO
1,149 40.44 20200108 13:44:33 XSTO
2,186 40.43 20200108 13:47:30 XSTO
1,176 40.42 20200108 13:49:43 XSTO
1,608 40.42 20200108 13:49:43 XSTO
3 40.40 20200108 13:51:10 XSTO
1,086 40.40 20200108 13:51:41 XSTO
1,141 40.39 20200108 13:52:05 XSTO
1,183 40.40 20200108 13:53:30 XSTO
732 40.40 20200108 13:54:28 XSTO
77 40.41 20200108 13:57:01 XSTO

1,240 40.41 20200108 13:57:01 XSTO

1,732 40.41 20200108 13:57:01 XSTO 1,500 40.41 20200108 14:45:20 XSTO
8 40.41 20200108 14:00:42 XSTO 937 40.41 20200108 14:45:20 XSTO
63 40.41 20200108 14:00:42 XSTO 1,465 40.40 20200108 14:45:20 XSTO
310 40.41 20200108 14:00:42 XSTO 73 40.40 20200108 14:45:20 XSTO
652 40.41 20200108 14:00:42 XSTO 462 40.40 20200108 14:45:20 XSTO
2,681 40.41 20200108 14:00:42 XSTO 1,330 40.40 20200108 14:47:43 XSTO
1,235 40.40 20200108 14:02:55 XSTO 2,311 40.39 20200108 14:47:43 XSTO
2,934 40.39 20200108 14:05:26 XSTO 3,166 40.39 20200108 14:47:48 XSTO
1,125 40.38 20200108 14:07:49 XSTO 1,270 40.39 20200108 14:47:52 XSTO
250 40.38 20200108 14:08:04 XSTO 5,048 40.37 20200108 14:48:30 XSTO
1,370 40.38 20200108 14:08:27 XSTO 966 40.37 20200108 14:49:05 XSTO
1,056 40.40 20200108 14:13:38 XSTO 1,485 40.37 20200108 14:49:05 XSTO
394 40.40 20200108 14:14:21 XSTO 3,819 40.36 20200108 14:49:09 XSTO
657 40.40 20200108 14:14:21 XSTO 1,367 40.36 20200108 14:49:09 XSTO
1,395 40.41 20200108 14:15:53 XSTO 2,310 40.37 20200108 14:49:56 XSTO
1,046 40.42 20200108 14:16:37 XSTO 282 40.37 20200108 14:49:56 XSTO
66 40.43 20200108 14:17:22 XSTO 1,599 40.37 20200108 14:49:56 XSTO
1,009 40.43 20200108 14:17:22 XSTO 620 40.36 20200108 14:50:05 XSTO
1,100 40.43 20200108 14:17:23 XSTO 512 40.36 20200108 14:50:05 XSTO
4,665 40.46 20200108 14:19:35 XSTO 1,123 40.37 20200108 14:50:44 XSTO
6 40.45 20200108 14:19:55 XSTO 4,615 40.36 20200108 14:52:13 XSTO
1,916 40.45 20200108 14:19:55 XSTO 1,500 40.36 20200108 14:52:13 XSTO
1,500 40.43 20200108 14:21:02 XSTO 1,210 40.36 20200108 14:52:13 XSTO
230 40.43 20200108 14:21:02 XSTO 648 40.36 20200108 14:58:10 XSTO
958 40.41 20200108 14:25:55 XSTO 51 40.36 20200108 14:58:10 XSTO
12 40.41 20200108 14:25:55 XSTO 563 40.36 20200108 14:58:10 XSTO
4,354 40.44 20200108 14:28:30 XSTO 170 40.36 20200108 14:58:10 XSTO
325 40.44 20200108 14:29:54 XSTO 1,210 40.36 20200108 14:58:10 XSTO
1,301 40.44 20200108 14:29:54 XSTO 417 40.34 20200108 15:00:24 XSTO
40 40.44 20200108 14:29:54 XSTO 646 40.34 20200108 15:00:24 XSTO
1,132 40.44 20200108 14:29:54 XSTO 985 40.35 20200108 15:01:09 XSTO
123 40.42 20200108 14:31:29 XSTO 219 40.35 20200108 15:01:09 XSTO
2,025 40.42 20200108 14:31:29 XSTO 531 40.34 20200108 15:05:15 XSTO
20 40.43 20200108 14:33:05 XSTO 1,139 40.34 20200108 15:05:15 XSTO
40 40.43 20200108 14:33:05 XSTO 1,774 40.33 20200108 15:08:59 XSTO
1,015 40.43 20200108 14:33:05 XSTO 1,916 40.34 20200108 15:11:42 XSTO
1,248 40.43 20200108 14:34:18 XSTO 2,823 40.36 20200108 15:19:04 XSTO
1,076 40.43 20200108 14:35:32 XSTO 426 40.35 20200108 15:25:54 XSTO
785 40.43 20200108 14:35:32 XSTO 1,505 40.35 20200108 15:25:54 XSTO
641 40.45 20200108 14:37:01 XSTO 11 40.35 20200108 15:25:54 XSTO
791 40.45 20200108 14:37:01 XSTO 1,116 40.35 20200108 15:25:56 XSTO
1,705 40.44 20200108 14:37:48 XSTO 1,500 40.35 20200108 15:25:56 XSTO
1,702 40.44 20200108 14:39:46 XSTO 442 40.35 20200108 15:25:56 XSTO
1,225 40.42 20200108 14:39:59 XSTO 1,465 40.35 20200108 15:30:57 XSTO
1,344 40.44 20200108 14:42:26 XSTO 2,030 40.35 20200108 15:31:33 XSTO
192 40.44 20200108 14:42:26 XSTO 2,730 40.35 20200108 15:31:33 XSTO
3,401 40.44 20200108 14:42:50 XSTO 617 40.36 20200108 15:32:59 XSTO
1,119 40.41 20200108 14:45:20 XSTO 662 40.36 20200108 15:32:59 XSTO
2,000 40.41 20200108 14:45:20 XSTO 1,500 40.36 20200108 15:33:00 XSTO

371 40.36 20200108 15:33:00 XSTO
942 40.36 20200108 15:33:00 XSTO
1,377 40.35 20200108 15:35:12 XSTO
1,512 40.33 20200108 15:40:24 XSTO
1,126 40.33 20200108 15:40:26 XSTO
1,500 40.33 20200108 15:40:26 XSTO
12 40.33 20200108 15:40:26 XSTO
2,253 40.32 20200108 15:43:46 XSTO
1,167 40.32 20200108 15:43:49 XSTO
1,217 40.32 20200108 15:45:09 XSTO
1,444 40.32 20200108 15:45:12 XSTO
2,087 40.32 20200108 15:45:12 XSTO
1,869 40.32 20200108 15:45:13 XSTO
2,046 40.29 20200108 15:47:10 XSTO
48 40.29 20200108 15:47:10 XSTO
1,421 40.29 20200108 15:47:10 XSTO
2,228 40.27 20200108 15:49:38 XSTO
2,507 40.29 20200108 15:50:52 XSTO
1,500 40.29 20200108 15:50:52 XSTO
160 40.29 20200108 15:50:52 XSTO
2,697 40.29 20200108 15:53:19 XSTO
1,770 40.29 20200108 15:53:19 XSTO
1,133 40.28 20200108 15:54:11 XSTO
3,331 40.27 20200108 15:54:59 XSTO
1,772 40.27 20200108 15:56:56 XSTO
839 40.27 20200108 15:56:56 XSTO
458 40.27 20200108 15:56:56 XSTO
867 40.27 20200108 15:56:56 XSTO
1,312 40.26 20200108 15:59:09 XSTO
3,826 40.25 20200108 15:59:39 XSTO
1,415 40.30 20200108 16:02:53 XSTO
1,870 40.30 20200108 16:05:28 XSTO
643 40.30 20200108 16:05:28 XSTO
1,526 40.30 20200108 16:06:10 XSTO
1,329 40.30 20200108 16:08:00 XSTO
1,096 40.30 20200108 16:09:05 XSTO
1,063 40.30 20200108 16:10:35 XSTO
1,326 40.30 20200108 16:12:00 XSTO
1,108 40.30 20200108 16:12:00 XSTO
1,500 40.30 20200108 16:12:15 XSTO
1,619 40.30 20200108 16:12:15 XSTO
2,659 40.31 20200108 16:13:21 XSTO
3,414 40.31 20200108 16:15:30 XSTO
1,108 40.31 20200108 16:15:30 XSTO
546 40.31 20200108 16:15:30 XSTO
962 40.30 20200108 16:17:52 XSTO
486 40.30 20200108 16:17:52 XSTO
2,716 40.29 20200108 16:19:12 XSTO
1,072 40.31 20200108 16:21:51 XSTO
1,053 40.31 20200108 16:22:28 XSTO
4,755 40.31 20200108 16:23:32 XSTO
1,744 40.31 20200108 16:23:32 XSTO
3,650 40.30 20200108 16:26:23 XSTO
392 40.30 20200108 16:26:23 XSTO
10 40.30 20200108 16:26:28 XSTO
1,131 40.30 20200108 16:26:32 XSTO
893 40.30 20200108 16:26:55 XSTO
1,277 40.31 20200108 16:29:34 XSTO
2,216 40.32 20200108 16:30:34 XSTO
1,041 40.32 20200108 16:30:43 XSTO
2,000 40.33 20200108 16:32:29 XSTO
2,395 40.33 20200108 16:33:01 XSTO
2,000 40.33 20200108 16:33:01 XSTO
1,065 40.39 20200108 16:37:25 XSTO
2,268 40.38 20200108 16:37:40 XSTO
1,069 40.38 20200108 16:38:16 XSTO
1,585 40.37 20200108 16:38:21 XSTO
1,456 40.37 20200108 16:38:21 XSTO
1,619 40.39 20200108 16:40:34 XSTO
1,244 40.38 20200108 16:40:40 XSTO
3,384 40.38 20200108 16:40:40 XSTO
1,201 40.37 20200108 16:41:34 XSTO
1,060 40.37 20200108 16:45:02 XSTO
283 40.37 20200108 16:45:27 XSTO
758 40.37 20200108 16:45:27 XSTO
1,060 40.40 20200108 16:47:03 XSTO
1,062 40.40 20200108 16:47:03 XSTO
820 40.40 20200108 16:47:24 XSTO
223 40.40 20200108 16:47:24 XSTO
612 40.40 20200108 16:47:50 XSTO
430 40.40 20200108 16:47:50 XSTO
1,063 40.40 20200108 16:48:17 XSTO
5,026 40.39 20200108 16:48:29 XSTO
1,123 40.38 20200108 16:49:12 XSTO
1,485 40.39 20200108 16:50:15 XSTO
2,994 40.39 20200108 16:52:00 XSTO
1,088 40.39 20200108 16:52:14 XSTO
428 40.40 20200108 16:54:12 XSTO
2,746 40.40 20200108 16:54:12 XSTO
4,629 40.41 20200108 16:58:20 XSTO
2,000 40.41 20200108 16:58:20 XSTO
652 40.41 20200108 16:58:20 XSTO
1,542 40.41 20200108 16:59:02 XSTO
2,258 40.40 20200108 17:00:13 XSTO
1,184 40.39 20200108 17:00:19 XSTO
820 40.40 20200108 17:02:21 XSTO
955 40.40 20200108 17:02:21 XSTO
1,500 40.40 20200108 17:02:21 XSTO
150 40.40 20200108 17:02:21 XSTO
4,082 40.41 20200108 17:04:19 XSTO
1,193 40.41 20200108 17:05:10 XSTO
38 40.41 20200108 17:08:15 XSTO
2,314 40.41 20200108 17:08:15 XSTO
2,279 40.41 20200108 17:08:15 XSTO
2,000 40.41 20200108 17:08:15 XSTO
352 40.41 20200108 17:08:15 XSTO
4,931 40.43 20200108 17:12:09 XSTO
1,630 40.42 20200108 17:12:47 XSTO
1,500 40.43 20200108 17:14:06 XSTO
514 40.43 20200108 17:14:06 XSTO
2,186 40.44 20200108 17:15:20 XSTO
1,817 40.44 20200108 17:15:37 XSTO
2,066 40.43 20200108 17:17:46 XSTO
426 40.43 20200108 17:18:44 XSTO
629 40.43 20200108 17:18:44 XSTO
579 40.46 20200108 17:19:42 XSTO
475 40.46 20200108 17:19:42 XSTO
1,385 40.46 20200108 17:20:12 XSTO
1,241 40.46 20200108 17:20:12 XSTO
134 40.45 20200108 17:20:13 XSTO
5,029 40.45 20200108 17:20:13 XSTO
2,604 40.46 20200108 17:22:46 XSTO
75 40.46 20200108 17:22:46 XSTO
36 40.46 20200108 17:23:04 XSTO
1,150 40.46 20200108 17:23:04 XSTO
1,710 40.46 20200108 17:23:43 XSTO
358 40.46 20200108 17:24:12 XSTO
1,395 40.46 20200108 17:24:12 XSTO
861 40.46 20200108 17:24:29 XSTO
413 40.46 20200108 17:24:43 XSTO
240 40.46 20200108 17:24:43 XSTO
565,000 40.35

January 9, 2020
Volume Price Time Venue
44 41.04 20200109 10:48:04 XSTO
1,008 41.04 20200109 10:48:04 XSTO
44 41.04 20200109 10:48:18 XSTO
1,660 41.04 20200109 10:48:18 XSTO
1,500 41.10 20200109 10:51:55 XSTO
251 41.10 20200109 10:51:55 XSTO
1,315 41.11 20200109 10:52:37 XSTO
639 41.11 20200109 10:52:37 XSTO
2,768 41.11 20200109 10:52:37 XSTO
2,000 41.11 20200109 10:52:37 XSTO
1,010 41.11 20200109 10:52:37 XSTO
1,061 41.08 20200109 10:54:53 XSTO
721 41.09 20200109 10:55:56 XSTO
650 41.09 20200109 10:55:56 XSTO
45 41.09 20200109 10:55:56 XSTO
1,091 41.09 20200109 10:56:19 XSTO
1,290 41.08 20200109 10:57:13 XSTO
1,270 41.07 20200109 10:58:25 XSTO
1,196 41.07 20200109 10:59:36 XSTO
278 41.07 20200109 10:59:36 XSTO
1,017 41.08 20200109 11:01:38 XSTO
1,266 41.08 20200109 11:01:38 XSTO
1,139 41.07 20200109 11:02:08 XSTO
80 41.08 20200109 11:02:47 XSTO
480 41.08 20200109 11:02:47 XSTO
6 41.08 20200109 11:02:47 XSTO
199 41.08 20200109 11:02:47 XSTO
1,706 41.08 20200109 11:03:21 XSTO
1,162 41.07 20200109 11:04:26 XSTO
348 41.08 20200109 11:06:57 XSTO
2,875 41.08 20200109 11:06:57 XSTO
1,631 41.08 20200109 11:07:50 XSTO
488 41.08 20200109 11:09:15 XSTO
1,572 41.08 20200109 11:09:15 XSTO
889 41.08 20200109 11:09:47 XSTO
315 41.08 20200109 11:09:47 XSTO
1,114 41.05 20200109 11:13:00 XSTO
3,540 41.03 20200109 11:13:31 XSTO
303 41.03 20200109 11:13:31 XSTO
1,571 41.01 20200109 11:17:02 XSTO
1,155 41.01 20200109 11:17:02 XSTO
1,141 41.01 20200109 11:18:05 XSTO
1,330 40.99 20200109 11:20:59 XSTO
1,152 40.98 20200109 11:21:14 XSTO
2,688 40.96 20200109 11:21:42 XSTO
1,105 40.95 20200109 11:22:14 XSTO
1,174 40.94 20200109 11:22:38 XSTO
580 40.96 20200109 11:23:42 XSTO
1,415 40.96 20200109 11:23:42 XSTO
959 40.96 20200109 11:26:00 XSTO
489 40.96 20200109 11:26:00 XSTO
1,717 40.95 20200109 11:27:22 XSTO
1,046 40.92 20200109 11:30:21 XSTO
1,359 40.92 20200109 11:31:11 XSTO
2,275 40.92 20200109 11:32:56 XSTO
1,333 40.92 20200109 11:33:40 XSTO
1,218 40.90 20200109 11:34:32 XSTO
2,953 40.90 20200109 11:39:12 XSTO
2,036 40.90 20200109 11:39:12 XSTO
1,500 40.90 20200109 11:39:12 XSTO
1,453 40.90 20200109 11:39:12 XSTO
2,824 40.92 20200109 11:44:14 XSTO
2,795 40.89 20200109 11:46:33 XSTO
618 40.87 20200109 11:48:42 XSTO
156 40.90 20200109 11:50:52 XSTO
825 40.90 20200109 11:50:52 XSTO
762 40.90 20200109 11:50:52 XSTO
1,549 40.89 20200109 11:51:47 XSTO
1,614 40.89 20200109 11:51:48 XSTO
85 40.90 20200109 11:53:53 XSTO
1,874 40.90 20200109 11:53:53 XSTO
1,158 40.91 20200109 11:56:30 XSTO
1,752 40.91 20200109 11:56:30 XSTO
1,588 40.91 20200109 11:58:05 XSTO
1,213 40.91 20200109 12:00:15 XSTO
1,211 40.91 20200109 12:00:15 XSTO
1,207 40.93 20200109 12:04:01 XSTO
2,410 40.93 20200109 12:04:26 XSTO
1,382 41.03 20200109 12:08:05 XSTO
1,249 41.03 20200109 12:08:05 XSTO
1,472 41.05 20200109 12:08:58 XSTO
467 41.05 20200109 12:10:02 XSTO
757 41.05 20200109 12:10:02 XSTO
1,332 41.06 20200109 12:11:20 XSTO
1,347 41.06 20200109 12:11:50 XSTO
4,840 41.05 20200109 12:13:21 XSTO
3,163 41.04 20200109 12:18:58 XSTO
805 41.04 20200109 12:23:20 XSTO
1,420 41.04 20200109 12:23:20 XSTO
210 41.04 20200109 12:23:20 XSTO
1,157 41.04 20200109 12:23:20 XSTO
1,895 41.05 20200109 12:26:30 XSTO
1,324 41.04 20200109 12:26:59 XSTO
130 41.04 20200109 12:26:59 XSTO

1,220 41.04 20200109 12:27:59 XSTO 9 41.06 20200109 12:30:36 XSTO 1,439 41.06 20200109 12:31:33 XSTO 50 41.06 20200109 12:31:33 XSTO 1,500 41.06 20200109 12:31:33 XSTO 1,134 41.06 20200109 12:31:33 XSTO 151 41.04 20200109 12:33:38 XSTO 933 41.04 20200109 12:33:38 XSTO 1,293 41.05 20200109 12:34:44 XSTO 94 41.05 20200109 12:34:44 XSTO 79 41.05 20200109 12:34:44 XSTO 64 41.05 20200109 12:34:44 XSTO 79 41.05 20200109 12:34:44 XSTO 1,122 41.04 20200109 12:35:37 XSTO 46 41.04 20200109 12:35:37 XSTO 2,699 41.02 20200109 12:38:27 XSTO 1,200 41.03 20200109 12:42:12 XSTO 1,526 41.03 20200109 12:42:12 XSTO 1,382 41.03 20200109 12:42:12 XSTO 126 41.01 20200109 12:43:37 XSTO 1,055 41.02 20200109 12:45:35 XSTO 685 41.02 20200109 12:45:35 XSTO 1,085 41.02 20200109 12:45:35 XSTO 1,619 41.03 20200109 12:50:11 XSTO 2,000 41.03 20200109 12:50:11 XSTO 2 41.03 20200109 12:50:11 XSTO 1,371 41.01 20200109 12:52:50 XSTO 2,197 41.02 20200109 12:54:17 XSTO 1,070 41.02 20200109 12:54:48 XSTO 797 41.02 20200109 12:57:19 XSTO 913 41.02 20200109 12:57:19 XSTO 1,056 41.02 20200109 12:57:19 XSTO 35 41.01 20200109 12:58:29 XSTO 1,818 41.02 20200109 13:00:23 XSTO 1,575 41.02 20200109 13:00:23 XSTO 36 41.01 20200109 13:01:57 XSTO 1,016 41.01 20200109 13:01:57 XSTO 1,242 40.99 20200109 13:02:40 XSTO 1,101 40.97 20200109 13:04:55 XSTO 1,115 40.97 20200109 13:04:56 XSTO 651 40.97 20200109 13:06:58 XSTO 539 40.97 20200109 13:06:58 XSTO 3,102 40.97 20200109 13:10:18 XSTO 382 40.97 20200109 13:10:37 XSTO 184 40.97 20200109 13:10:37 XSTO 559 40.97 20200109 13:10:37 XSTO 53 40.95 20200109 13:14:59 XSTO 160 40.95 20200109 13:15:00 XSTO 1,180 40.96 20200109 13:16:11 XSTO

3,283 40.96 20200109 13:17:41 XSTO
1,349 40.96 20200109 13:17:41 XSTO
1,226 40.96 20200109 13:22:12 XSTO
27 40.96 20200109 13:22:12 XSTO
1,800 40.96 20200109 13:22:12 XSTO
1,468 40.96 20200109 13:22:12 XSTO
110 40.96 20200109 13:22:12 XSTO
648 40.97 20200109 13:25:56 XSTO
2,672 40.97 20200109 13:25:56 XSTO
1,708 40.96 20200109 13:28:01 XSTO
1,163 40.96 20200109 13:30:14 XSTO
1,401 40.96 20200109 13:30:15 XSTO
96 40.96 20200109 13:30:15 XSTO
1,195 40.95 20200109 13:31:20 XSTO
1,237 40.94 20200109 13:36:03 XSTO
18 40.95 20200109 13:37:26 XSTO
3,503 40.95 20200109 13:37:26 XSTO
3,077 40.95 20200109 13:40:21 XSTO
1,159 40.95 20200109 13:42:13 XSTO
1,053 40.94 20200109 13:45:01 XSTO
3,530 40.95 20200109 13:46:58 XSTO
437 40.95 20200109 13:46:58 XSTO
1,056 40.94 20200109 13:47:33 XSTO
146 40.94 20200109 13:49:35 XSTO
1,105 40.94 20200109 13:49:35 XSTO
1,077 40.94 20200109 13:50:00 XSTO
41 40.92 20200109 13:52:07 XSTO
2,037 40.92 20200109 13:52:15 XSTO
1,050 40.91 20200109 13:53:06 XSTO
1,047 40.91 20200109 13:53:46 XSTO
2,727 40.89 20200109 13:56:56 XSTO
2,289 40.89 20200109 13:58:26 XSTO
1,194 40.90 20200109 13:59:55 XSTO
3,331 40.93 20200109 14:04:10 XSTO
32 40.93 20200109 14:04:10 XSTO
77 40.93 20200109 14:04:10 XSTO
1,500 40.93 20200109 14:04:10 XSTO
143 40.93 20200109 14:04:10 XSTO
1,688 40.93 20200109 14:04:10 XSTO
1,811 40.98 20200109 14:07:56 XSTO
1,268 40.98 20200109 14:07:56 XSTO
208 40.98 20200109 14:09:45 XSTO
1,008 40.98 20200109 14:09:45 XSTO
1,225 40.98 20200109 14:09:45 XSTO
1,062 40.98 20200109 14:11:16 XSTO
892 40.97 20200109 14:12:32 XSTO
192 40.97 20200109 14:12:32 XSTO
1,047 40.97 20200109 14:13:27 XSTO

44 40.97 20200109 14:13:27 XSTO

1,124 40.97 20200109 14:14:04 XSTO 126 40.91 20200109 15:01:03 XSTO
1,358 40.98 20200109 14:15:37 XSTO 527 40.91 20200109 15:01:06 XSTO
1,218 40.98 20200109 14:16:36 XSTO 852 40.91 20200109 15:01:06 XSTO
1,298 40.96 20200109 14:18:04 XSTO 1,837 40.91 20200109 15:02:38 XSTO
1,123 40.96 20200109 14:18:04 XSTO 125 40.91 20200109 15:02:38 XSTO
1,404 40.95 20200109 14:19:35 XSTO 1,168 40.88 20200109 15:04:24 XSTO
26 40.95 20200109 14:21:55 XSTO 4,826 40.88 20200109 15:09:00 XSTO
4,175 40.96 20200109 14:23:42 XSTO 1,898 40.88 20200109 15:09:00 XSTO
427 40.96 20200109 14:24:48 XSTO 373 40.88 20200109 15:09:00 XSTO
25 40.96 20200109 14:24:48 XSTO 94 40.88 20200109 15:12:02 XSTO
825 40.96 20200109 14:24:52 XSTO 3,713 40.88 20200109 15:12:02 XSTO
1,253 40.96 20200109 14:25:30 XSTO 1,082 40.88 20200109 15:15:07 XSTO
1,070 40.95 20200109 14:27:30 XSTO 1,475 40.88 20200109 15:15:07 XSTO
1,270 40.95 20200109 14:28:54 XSTO 1,508 40.88 20200109 15:15:07 XSTO
1,381 40.95 20200109 14:28:54 XSTO 656 40.87 20200109 15:18:50 XSTO
1,255 40.95 20200109 14:29:36 XSTO 71 40.88 20200109 15:19:02 XSTO
314 40.95 20200109 14:31:11 XSTO 1,297 40.88 20200109 15:19:02 XSTO
878 40.95 20200109 14:31:16 XSTO 1,209 40.87 20200109 15:19:04 XSTO
1,310 40.95 20200109 14:31:16 XSTO 1,183 40.89 20200109 15:21:20 XSTO
1,272 40.95 20200109 14:32:03 XSTO 1,898 40.89 20200109 15:21:20 XSTO
1,863 40.95 20200109 14:33:47 XSTO 1,395 40.89 20200109 15:21:20 XSTO
23 40.95 20200109 14:34:48 XSTO 222 40.89 20200109 15:23:36 XSTO
392 40.95 20200109 14:34:55 XSTO 1,614 40.89 20200109 15:23:36 XSTO
1,090 40.95 20200109 14:34:55 XSTO 3,122 40.89 20200109 15:25:31 XSTO
3,296 40.96 20200109 14:37:00 XSTO 1,519 40.89 20200109 15:25:31 XSTO
14 40.95 20200109 14:38:44 XSTO 729 40.90 20200109 15:28:41 XSTO
1,132 40.95 20200109 14:38:44 XSTO 319 40.90 20200109 15:28:41 XSTO
1,888 40.95 20200109 14:38:44 XSTO 1,046 40.91 20200109 15:29:32 XSTO
2,006 40.95 20200109 14:40:35 XSTO 140 40.91 20200109 15:30:00 XSTO
115 40.95 20200109 14:40:35 XSTO 936 40.91 20200109 15:30:00 XSTO
491 40.95 20200109 14:40:35 XSTO 210 40.91 20200109 15:30:27 XSTO
1,500 40.95 20200109 14:40:35 XSTO 1,057 40.91 20200109 15:30:27 XSTO
506 40.95 20200109 14:40:35 XSTO 502 40.91 20200109 15:30:57 XSTO
1,168 40.93 20200109 14:43:35 XSTO 553 40.91 20200109 15:30:57 XSTO
1,437 40.93 20200109 14:45:19 XSTO 402 40.90 20200109 15:31:02 XSTO
1,407 40.93 20200109 14:45:19 XSTO 3,260 40.90 20200109 15:31:02 XSTO
3,069 40.93 20200109 14:48:31 XSTO 90 40.90 20200109 15:31:22 XSTO
1,191 40.93 20200109 14:48:31 XSTO 1,524 40.90 20200109 15:31:35 XSTO
1,050 40.91 20200109 14:49:52 XSTO 1,127 40.90 20200109 15:31:35 XSTO
758 40.90 20200109 14:51:35 XSTO 1,081 40.90 20200109 15:33:39 XSTO
3,305 40.91 20200109 14:53:07 XSTO 1,500 40.90 20200109 15:33:39 XSTO
427 40.91 20200109 14:54:43 XSTO 1,118 40.90 20200109 15:33:39 XSTO
632 40.91 20200109 14:54:43 XSTO 173 40.90 20200109 15:35:54 XSTO
1,755 40.91 20200109 14:54:43 XSTO 1,009 40.90 20200109 15:35:54 XSTO
472 40.90 20200109 14:57:18 XSTO 1,500 40.90 20200109 15:35:55 XSTO
2,074 40.90 20200109 14:57:31 XSTO 1,155 40.90 20200109 15:35:55 XSTO
901 40.90 20200109 14:59:37 XSTO 808 40.90 20200109 15:35:55 XSTO
508 40.90 20200109 14:59:37 XSTO 70 40.90 20200109 15:35:55 XSTO
2,814 40.91 20200109 15:00:55 XSTO 1,500 40.93 20200109 15:38:28 XSTO

258 40.93 20200109 15:38:28 XSTO
1,193 40.92 20200109 15:38:48 XSTO
1,169 40.92 20200109 15:38:48 XSTO
1,552 40.92 20200109 15:39:31 XSTO
1,127 40.90 20200109 15:41:10 XSTO
1,859 40.90 20200109 15:41:27 XSTO
1,119 40.90 20200109 15:41:27 XSTO
568 40.89 20200109 15:43:10 XSTO
2,789 40.90 20200109 15:43:30 XSTO
1,204 40.90 20200109 15:45:00 XSTO
733 40.91 20200109 15:46:52 XSTO
598 40.91 20200109 15:46:52 XSTO
1,058 40.91 20200109 15:47:20 XSTO
5,088 40.90 20200109 15:47:38 XSTO
2,000 40.94 20200109 15:50:19 XSTO
27 40.94 20200109 15:50:19 XSTO
807 40.94 20200109 15:50:19 XSTO
2,000 40.97 20200109 15:52:25 XSTO
1,000 40.98 20200109 15:53:03 XSTO
215 40.98 20200109 15:53:03 XSTO
2,190 40.97 20200109 15:53:10 XSTO
2,000 40.97 20200109 15:53:11 XSTO
1,453 40.97 20200109 15:53:11 XSTO
2,766 40.97 20200109 15:55:06 XSTO
1,655 40.97 20200109 15:55:06 XSTO
904 40.95 20200109 15:56:40 XSTO
2,073 40.95 20200109 15:56:40 XSTO
1,306 40.96 20200109 15:57:25 XSTO
1,200 40.95 20200109 15:57:49 XSTO
1,714 40.94 20200109 15:57:49 XSTO
1,850 40.91 20200109 15:59:18 XSTO
1,287 40.91 20200109 15:59:35 XSTO
1,085 40.90 20200109 15:59:58 XSTO
1,183 40.90 20200109 16:01:42 XSTO
857 40.91 20200109 16:02:13 XSTO
1,468 40.91 20200109 16:02:13 XSTO
1,468 40.91 20200109 16:02:36 XSTO
1,012 40.91 20200109 16:02:58 XSTO
1,006 40.91 20200109 16:02:58 XSTO
1,011 40.91 20200109 16:03:58 XSTO
350 40.91 20200109 16:03:58 XSTO
2,301 40.92 20200109 16:06:21 XSTO
1,290 40.92 20200109 16:06:21 XSTO
1,500 40.92 20200109 16:06:21 XSTO
474 40.92 20200109 16:06:21 XSTO
1,205 40.92 20200109 16:06:45 XSTO
2,135 40.93 20200109 16:08:14 XSTO
23 40.93 20200109 16:08:14 XSTO

506 40.94 20200109 16:09:49 XSTO

349 40.94 20200109 16:09:49 XSTO 600 41.06 20200109 16:40:55 XSTO
1,099 40.94 20200109 16:09:49 XSTO 1,076 41.06 20200109 16:41:13 XSTO
1,160 40.98 20200109 16:12:47 XSTO 921 41.06 20200109 16:41:33 XSTO
2,296 40.98 20200109 16:12:47 XSTO 152 41.06 20200109 16:41:33 XSTO
1,598 40.97 20200109 16:12:56 XSTO 435 41.05 20200109 16:41:39 XSTO
3,508 40.97 20200109 16:14:33 XSTO 955 41.05 20200109 16:41:39 XSTO
2,000 40.97 20200109 16:14:34 XSTO 3,576 41.05 20200109 16:41:39 XSTO
1,302 40.97 20200109 16:14:34 XSTO 1,205 41.04 20200109 16:41:50 XSTO
1,250 40.97 20200109 16:15:29 XSTO 1,087 41.07 20200109 16:46:09 XSTO
1,244 40.97 20200109 16:15:29 XSTO 949 41.07 20200109 16:46:09 XSTO
1,108 40.97 20200109 16:17:01 XSTO 1,077 41.07 20200109 16:46:27 XSTO
666 40.99 20200109 16:18:39 XSTO 1,027 41.07 20200109 16:46:41 XSTO
388 40.99 20200109 16:18:39 XSTO 22 41.07 20200109 16:46:41 XSTO
612 40.99 20200109 16:19:07 XSTO 1,217 41.07 20200109 16:47:03 XSTO
438 40.99 20200109 16:19:07 XSTO 469 41.07 20200109 16:47:41 XSTO
1,050 40.99 20200109 16:19:35 XSTO 265 41.07 20200109 16:47:41 XSTO
859 40.99 20200109 16:20:03 XSTO 678 41.07 20200109 16:48:01 XSTO
186 40.99 20200109 16:20:03 XSTO 3,061 41.07 20200109 16:48:01 XSTO
779 40.99 20200109 16:20:32 XSTO 4,429 41.07 20200109 16:49:46 XSTO
276 40.99 20200109 16:20:32 XSTO 1,649 41.07 20200109 16:49:46 XSTO
2,707 40.98 20200109 16:21:32 XSTO 2,362 41.08 20200109 16:53:30 XSTO
2,000 40.98 20200109 16:21:32 XSTO 838 41.08 20200109 16:53:30 XSTO
1,405 40.98 20200109 16:21:32 XSTO 158 41.08 20200109 16:53:52 XSTO
906 40.98 20200109 16:21:32 XSTO 896 41.08 20200109 16:53:52 XSTO
1,246 40.98 20200109 16:23:56 XSTO 804 41.08 20200109 16:54:20 XSTO
3,927 41.00 20200109 16:26:21 XSTO 251 41.08 20200109 16:54:20 XSTO
1,064 41.00 20200109 16:26:50 XSTO 15 41.07 20200109 16:55:18 XSTO
1,402 41.01 20200109 16:27:50 XSTO 631 41.07 20200109 16:55:18 XSTO
1,500 41.01 20200109 16:28:46 XSTO 662 41.07 20200109 16:55:18 XSTO
638 41.02 20200109 16:29:38 XSTO 2,000 41.07 20200109 16:55:19 XSTO
1,214 41.02 20200109 16:29:38 XSTO 1,500 41.07 20200109 16:55:19 XSTO
1,232 41.02 20200109 16:29:38 XSTO 1,563 41.07 20200109 16:55:19 XSTO
1,155 41.02 20200109 16:30:01 XSTO 1,165 41.06 20200109 16:56:17 XSTO
1,469 41.02 20200109 16:30:01 XSTO 1,629 41.06 20200109 16:56:17 XSTO
950 41.05 20200109 16:32:05 XSTO 1,600 41.06 20200109 16:58:27 XSTO
1,176 41.05 20200109 16:32:05 XSTO 935 41.06 20200109 16:58:48 XSTO
4,501 41.04 20200109 16:32:08 XSTO 1,500 41.06 20200109 16:58:48 XSTO
770 41.04 20200109 16:34:27 XSTO 1,636 41.06 20200109 16:58:48 XSTO
305 41.04 20200109 16:34:27 XSTO 652 41.06 20200109 16:59:58 XSTO
1,994 41.04 20200109 16:36:29 XSTO 22 41.06 20200109 16:59:58 XSTO
1,158 41.04 20200109 16:36:29 XSTO 566 41.06 20200109 17:00:01 XSTO
861 41.04 20200109 16:36:29 XSTO 531 41.06 20200109 17:00:02 XSTO
1,068 41.04 20200109 16:36:54 XSTO 1,283 41.06 20200109 17:00:02 XSTO
1,069 41.04 20200109 16:37:25 XSTO 522 41.05 20200109 17:01:26 XSTO
1,068 41.04 20200109 16:37:56 XSTO 1,447 41.05 20200109 17:01:26 XSTO
1,068 41.04 20200109 16:38:18 XSTO 1,906 41.04 20200109 17:02:03 XSTO
2,990 41.05 20200109 16:39:50 XSTO 1,162 41.03 20200109 17:04:09 XSTO
69 41.06 20200109 16:40:55 XSTO 559 41.03 20200109 17:04:22 XSTO
132 41.06 20200109 16:40:55 XSTO 309 41.02 20200109 17:05:09 XSTO
Telia Company
---------------
765 41.02 20200109 17:05:09 XSTO
1,060 41.02 20200109 17:05:35 XSTO
1,217 41.02 20200109 17:06:43 XSTO
972 41.02 20200109 17:06:43 XSTO
1,058 41.02 20200109 17:07:09 XSTO
19 41.02 20200109 17:07:09 XSTO
262 41.01 20200109 17:07:38 XSTO
798 41.01 20200109 17:07:38 XSTO
4,026 41.00 20200109 17:08:38 XSTO
1,183 41.00 20200109 17:08:38 XSTO
1,306 40.98 20200109 17:09:02 XSTO
733 40.98 20200109 17:09:02 XSTO
293 40.98 20200109 17:10:08 XSTO
978 40.98 20200109 17:10:08 XSTO
1,545 40.98 20200109 17:10:08 XSTO
1,752 40.98 20200109 17:11:03 XSTO
1,173 40.99 20200109 17:12:01 XSTO
1,159 40.99 20200109 17:12:01 XSTO
1,317 40.97 20200109 17:13:43 XSTO
1,197 40.96 20200109 17:13:54 XSTO
4,769 40.97 20200109 17:15:32 XSTO
1,328 40.96 20200109 17:16:56 XSTO
1,270 40.96 20200109 17:16:56 XSTO
439 40.96 20200109 17:18:27 XSTO
2,717 40.96 20200109 17:18:36 XSTO
377 40.96 20200109 17:18:38 XSTO
1,553 40.96 20200109 17:19:26 XSTO
2,107 40.96 20200109 17:19:26 XSTO
615 40.96 20200109 17:19:26 XSTO
1,514 40.96 20200109 17:19:26 XSTO
1,607 40.97 20200109 17:20:21 XSTO
1,188 40.97 20200109 17:20:22 XSTO
1,401 40.98 20200109 17:20:53 XSTO
1,246 40.97 20200109 17:22:10 XSTO
1,392 40.97 20200109 17:22:10 XSTO
1,152 40.97 20200109 17:22:10 XSTO
472 40.97 20200109 17:23:17 XSTO
17 40.97 20200109 17:23:17 XSTO
824 40.97 20200109 17:23:17 XSTO
1,374 40.95 20200109 17:23:47 XSTO
500 40.95 20200109 17:23:47 XSTO
135 40.95 20200109 17:23:47 XSTO
573,913 40.98

January 10, 2020
Volume Price Time Venue
1,788 40.95 20200110 09:36:38 XSTO
1,112 40.92 20200110 09:38:06 XSTO
36 40.91 20200110 09:40:09 XSTO
2,910 40.91 20200110 09:40:09 XSTO
2,461 40.89 20200110 09:40:23 XSTO
1,000 40.94 20200110 09:44:15 XSTO
1,500 40.94 20200110 09:44:15 XSTO
385 40.94 20200110 09:44:15 XSTO
689 40.94 20200110 09:44:31 XSTO
744 40.94 20200110 09:44:31 XSTO
1,484 40.94 20200110 09:44:51 XSTO
1,203 40.98 20200110 09:46:18 XSTO
1,339 40.99 20200110 09:47:01 XSTO
4,577 41.01 20200110 09:48:01 XSTO
1,292 40.96 20200110 09:49:55 XSTO
1,570 40.95 20200110 09:51:40 XSTO
1,000 40.97 20200110 09:52:57 XSTO
77 40.97 20200110 09:52:57 XSTO
4,400 40.96 20200110 09:52:59 XSTO
624 40.96 20200110 09:52:59 XSTO
1,281 40.96 20200110 09:54:16 XSTO
203 40.96 20200110 09:55:16 XSTO
144 40.96 20200110 09:55:16 XSTO
1,236 40.96 20200110 09:55:16 XSTO
496 40.96 20200110 09:58:08 XSTO
2,074 40.96 20200110 09:58:08 XSTO
2,262 40.98 20200110 09:59:20 XSTO
151 40.98 20200110 09:59:34 XSTO
210 40.98 20200110 09:59:34 XSTO
1,134 40.98 20200110 09:59:34 XSTO
1,500 41.00 20200110 10:01:46 XSTO
1,579 41.01 20200110 10:02:53 XSTO
1,719 41.01 20200110 10:02:53 XSTO
1,647 40.96 20200110 10:03:59 XSTO
1,358 40.93 20200110 10:05:08 XSTO
1,494 40.93 20200110 10:06:31 XSTO
1,152 40.92 20200110 10:07:13 XSTO
260 40.89 20200110 10:08:30 XSTO
1,497 40.89 20200110 10:08:30 XSTO
96 40.91 20200110 10:12:12 XSTO
623 40.92 20200110 10:12:47 XSTO
1,351 40.92 20200110 10:13:36 XSTO
1,723 40.94 20200110 10:14:54 XSTO
1,877 40.94 20200110 10:14:54 XSTO
2,554 40.94 20200110 10:14:54 XSTO
2,734 40.96 20200110 10:17:36 XSTO
1,459 40.94 20200110 10:18:12 XSTO
520 40.93 20200110 10:19:02 XSTO
734 40.93 20200110 10:19:02 XSTO
1,153 40.92 20200110 10:21:14 XSTO
1,086 40.91 20200110 10:22:13 XSTO
1,114 40.91 20200110 10:23:37 XSTO
1,073 40.91 20200110 10:24:41 XSTO
90 40.90 20200110 10:25:45 XSTO
44 40.90 20200110 10:25:45 XSTO
2,402 40.91 20200110 10:28:33 XSTO
1,964 40.91 20200110 10:31:56 XSTO
1,180 40.91 20200110 10:32:03 XSTO
78 40.91 20200110 10:34:55 XSTO
2,551 40.91 20200110 10:34:55 XSTO
236 40.91 20200110 10:34:55 XSTO
24 40.90 20200110 10:37:44 XSTO
200 40.90 20200110 10:37:44 XSTO
414 40.91 20200110 10:38:13 XSTO
2,886 40.91 20200110 10:38:13 XSTO
204 40.91 20200110 10:43:01 XSTO
43 40.91 20200110 10:43:01 XSTO
3,905 40.91 20200110 10:43:31 XSTO
40 40.91 20200110 10:44:18 XSTO
343 40.91 20200110 10:44:18 XSTO
1,443 40.91 20200110 10:45:28 XSTO
2,357 40.91 20200110 10:47:28 XSTO
2,947 40.90 20200110 10:50:49 XSTO
1,135 40.88 20200110 10:53:06 XSTO
1,225 40.89 20200110 10:54:42 XSTO
2,096 40.88 20200110 10:57:35 XSTO
1,907 40.86 20200110 10:58:52 XSTO
1,524 40.86 20200110 11:03:13 XSTO
1,161 40.85 20200110 11:05:15 XSTO
99 40.86 20200110 11:09:44 XSTO
1,509 40.86 20200110 11:09:44 XSTO
1,858 40.87 20200110 11:12:01 XSTO
3,029 40.87 20200110 11:12:01 XSTO
114 40.87 20200110 11:12:01 XSTO
1,050 40.87 20200110 11:12:01 XSTO
100 40.88 20200110 11:17:05 XSTO
55 40.88 20200110 11:17:05 XSTO
906 40.88 20200110 11:17:05 XSTO
118 40.88 20200110 11:18:07 XSTO
948 40.88 20200110 11:18:07 XSTO
1,167 40.86 20200110 11:19:17 XSTO
38 40.86 20200110 11:19:17 XSTO
1,675 40.87 20200110 11:21:03 XSTO
399 40.86 20200110 11:22:06 XSTO
284 40.86 20200110 11:22:06 XSTO
9 40.86 20200110 11:22:06 XSTO
295 40.86 20200110 11:22:06 XSTO
1,803 40.86 20200110 11:22:06 XSTO
48 40.85 20200110 11:24:20 XSTO
1,377 40.85 20200110 11:24:20 XSTO
481 40.85 20200110 11:24:20 XSTO
3,367 40.85 20200110 11:30:54 XSTO
1,639 40.85 20200110 11:30:55 XSTO
2,291 40.85 20200110 11:32:55 XSTO
21 40.85 20200110 11:32:55 XSTO
1,907 40.85 20200110 11:33:33 XSTO
1,199 40.83 20200110 11:35:39 XSTO
1,809 40.83 20200110 11:35:40 XSTO
170 40.83 20200110 11:35:40 XSTO
2,401 40.83 20200110 11:39:00 XSTO
1,047 40.83 20200110 11:40:51 XSTO
676 40.83 20200110 11:40:51 XSTO
20 40.84 20200110 11:47:10 XSTO
1,053 40.84 20200110 11:47:10 XSTO
880 40.85 20200110 11:48:37 XSTO
827 40.86 20200110 11:49:29 XSTO
507 40.86 20200110 11:49:29 XSTO
82 40.85 20200110 11:50:20 XSTO
5,185 40.85 20200110 11:50:20 XSTO
2,532 40.83 20200110 11:52:49 XSTO
1,735 40.83 20200110 11:58:08 XSTO
1,383 40.83 20200110 11:59:05 XSTO
1,760 40.82 20200110 12:02:26 XSTO
1,138 40.84 20200110 12:07:03 XSTO
1,758 40.84 20200110 12:09:34 XSTO
506 40.84 20200110 12:09:34 XSTO
1,500 40.84 20200110 12:09:34 XSTO
1,085 40.84 20200110 12:09:34 XSTO
1,071 40.87 20200110 12:13:13 XSTO
521 40.86 20200110 12:13:48 XSTO
780 40.86 20200110 12:13:48 XSTO
4,497 40.86 20200110 12:16:24 XSTO
574 40.87 20200110 12:21:40 XSTO
1,094 40.87 20200110 12:21:40 XSTO
1,853 40.86 20200110 12:24:09 XSTO
1,057 40.84 20200110 12:24:23 XSTO
1,250 40.84 20200110 12:26:44 XSTO
1,671 40.84 20200110 12:29:26 XSTO
1,287 40.84 20200110 12:29:26 XSTO
2,341 40.84 20200110 12:33:04 XSTO
137 40.84 20200110 12:34:14 XSTO
1,525 40.84 20200110 12:34:14 XSTO
1,186 40.85 20200110 12:36:08 XSTO
961 40.86 20200110 12:38:01 XSTO

585 40.86 20200110 12:38:01 XSTO
2,478 40.84 20200110 12:39:43 XSTO
2,326 40.83 20200110 12:43:07 XSTO
2,285 40.82 20200110 12:46:45 XSTO
1,500 40.83 20200110 12:49:49 XSTO
35 40.83 20200110 12:49:49 XSTO
1,562 40.83 20200110 12:51:36 XSTO
2,759 40.81 20200110 12:54:16 XSTO
27 40.81 20200110 12:57:40 XSTO
1,156 40.81 20200110 12:57:42 XSTO
1,206 40.81 20200110 12:57:42 XSTO
1,369 40.82 20200110 13:01:28 XSTO
309 40.82 20200110 13:01:28 XSTO
1,069 40.81 20200110 13:03:21 XSTO
1,655 40.81 20200110 13:05:10 XSTO
29 40.81 20200110 13:06:26 XSTO
2,493 40.81 20200110 13:06:26 XSTO
1,108 40.80 20200110 13:07:33 XSTO
1,149 40.80 20200110 13:08:01 XSTO
2,911 40.80 20200110 13:10:48 XSTO
375 40.79 20200110 13:16:58 XSTO
4,102 40.80 20200110 13:18:04 XSTO
1,081 40.80 20200110 13:19:15 XSTO
1,428 40.77 20200110 13:20:00 XSTO
3,143 40.81 20200110 13:25:57 XSTO
1,400 40.82 20200110 13:28:13 XSTO
462 40.82 20200110 13:28:13 XSTO
1,400 40.82 20200110 13:28:13 XSTO
1,799 40.81 20200110 13:31:36 XSTO
1,875 40.82 20200110 13:36:50 XSTO
2,814 40.83 20200110 13:42:37 XSTO
1,500 40.83 20200110 13:42:37 XSTO
133 40.83 20200110 13:42:37 XSTO
308 40.83 20200110 13:51:45 XSTO
623 40.83 20200110 13:51:45 XSTO
126 40.83 20200110 13:51:45 XSTO
504 40.83 20200110 13:53:00 XSTO
101 40.83 20200110 13:53:00 XSTO
455 40.83 20200110 13:53:00 XSTO
3,368 40.82 20200110 13:53:57 XSTO
1,500 40.82 20200110 13:53:57 XSTO
101 40.82 20200110 13:53:57 XSTO
342 40.82 20200110 13:53:57 XSTO
763 40.82 20200110 13:58:39 XSTO
311 40.82 20200110 13:58:39 XSTO
1,878 40.82 20200110 14:04:01 XSTO
1,057 40.82 20200110 14:04:01 XSTO
120 40.82 20200110 14:05:47 XSTO

1,076 40.82 20200110 14:05:47 XSTO

1,059 40.82 20200110 14:06:55 XSTO 1,399 40.93 20200110 15:05:11 XSTO
104 40.82 20200110 14:08:02 XSTO 1,787 40.93 20200110 15:06:31 XSTO
2,889 40.82 20200110 14:10:03 XSTO 2,324 40.93 20200110 15:06:31 XSTO
2,000 40.82 20200110 14:10:03 XSTO 857 40.93 20200110 15:06:31 XSTO
645 40.82 20200110 14:10:03 XSTO 108 40.92 20200110 15:09:22 XSTO
516 40.81 20200110 14:12:13 XSTO 2,058 40.92 20200110 15:09:22 XSTO
1,496 40.83 20200110 14:15:08 XSTO 2,189 40.92 20200110 15:09:32 XSTO
2,765 40.82 20200110 14:16:33 XSTO 1,074 40.92 20200110 15:11:13 XSTO
1,391 40.87 20200110 14:21:14 XSTO 265 40.91 20200110 15:12:30 XSTO
1,285 40.87 20200110 14:21:21 XSTO 1,937 40.91 20200110 15:12:30 XSTO
1,484 40.87 20200110 14:24:14 XSTO 1,781 40.92 20200110 15:16:21 XSTO
10 40.87 20200110 14:25:00 XSTO 1,896 40.92 20200110 15:16:21 XSTO
4,822 40.87 20200110 14:25:03 XSTO 771 40.92 20200110 15:16:21 XSTO
1,676 40.87 20200110 14:26:18 XSTO 611 40.92 20200110 15:16:21 XSTO
200 40.88 20200110 14:28:15 XSTO 3,424 40.93 20200110 15:18:01 XSTO
300 40.88 20200110 14:28:26 XSTO 392 40.95 20200110 15:21:23 XSTO
100 40.88 20200110 14:28:52 XSTO 683 40.95 20200110 15:21:23 XSTO
3,053 40.89 20200110 14:29:56 XSTO 4,285 40.94 20200110 15:21:52 XSTO
1,867 40.86 20200110 14:30:06 XSTO 2,348 40.93 20200110 15:24:02 XSTO
3,127 40.89 20200110 14:32:05 XSTO 1,220 40.93 20200110 15:24:02 XSTO
1,805 40.89 20200110 14:32:05 XSTO 2,000 40.93 20200110 15:24:03 XSTO
500 40.89 20200110 14:33:54 XSTO 348 40.93 20200110 15:24:03 XSTO
737 40.89 20200110 14:33:54 XSTO 3,310 40.93 20200110 15:28:33 XSTO
1,231 40.88 20200110 14:35:58 XSTO 2,692 40.91 20200110 15:31:00 XSTO
506 40.88 20200110 14:35:58 XSTO 859 40.91 20200110 15:31:00 XSTO
2,717 40.87 20200110 14:36:47 XSTO 2,257 40.91 20200110 15:32:24 XSTO
1,062 40.85 20200110 14:39:32 XSTO 1,108 40.91 20200110 15:32:57 XSTO
2,095 40.85 20200110 14:42:23 XSTO 3,469 40.89 20200110 15:35:42 XSTO
1,569 40.85 20200110 14:42:39 XSTO 1,210 40.89 20200110 15:36:00 XSTO
50 40.84 20200110 14:43:21 XSTO 338 40.89 20200110 15:37:21 XSTO
1,378 40.84 20200110 14:43:21 XSTO 58 40.89 20200110 15:37:30 XSTO
1,253 40.84 20200110 14:44:13 XSTO 1,058 40.92 20200110 15:41:03 XSTO
1,231 40.83 20200110 14:45:54 XSTO 778 40.91 20200110 15:41:24 XSTO
1,116 40.83 20200110 14:46:31 XSTO 1,258 40.91 20200110 15:41:24 XSTO
1,249 40.84 20200110 14:48:11 XSTO 1,057 40.91 20200110 15:42:22 XSTO
1,519 40.84 20200110 14:49:37 XSTO 500 40.91 20200110 15:43:09 XSTO
1,266 40.86 20200110 14:51:53 XSTO 136 40.91 20200110 15:43:09 XSTO
1,347 40.86 20200110 14:52:45 XSTO 775 40.92 20200110 15:43:51 XSTO
1,252 40.86 20200110 14:52:45 XSTO 136 40.92 20200110 15:43:51 XSTO
1,654 40.86 20200110 14:52:45 XSTO 429 40.92 20200110 15:43:51 XSTO
3,372 40.88 20200110 14:56:19 XSTO 1,074 40.92 20200110 15:44:46 XSTO
1,538 40.88 20200110 14:56:19 XSTO 5,258 40.91 20200110 15:45:31 XSTO
2,000 40.88 20200110 14:56:19 XSTO 1,064 40.88 20200110 15:48:18 XSTO
1,372 40.88 20200110 14:56:19 XSTO 200 40.92 20200110 15:51:21 XSTO
1,114 40.90 20200110 15:00:43 XSTO 1,158 40.92 20200110 15:51:21 XSTO
1,076 40.91 20200110 15:03:01 XSTO 1,844 40.92 20200110 15:51:21 XSTO
1,066 40.91 20200110 15:03:44 XSTO 105 40.92 20200110 15:51:21 XSTO
865 40.93 20200110 15:04:54 XSTO 1,500 40.92 20200110 15:51:21 XSTO
393 40.93 20200110 15:04:54 XSTO 262 40.92 20200110 15:51:21 XSTO

105 40.92 20200110 15:51:42 XSTO
1,018 40.92 20200110 15:51:42 XSTO
4,960 40.91 20200110 15:51:52 XSTO
413 40.91 20200110 15:52:40 XSTO
14 40.91 20200110 15:52:40 XSTO
729 40.91 20200110 15:52:40 XSTO
1,225 40.91 20200110 15:53:41 XSTO
2,646 40.92 20200110 15:55:37 XSTO
79 40.92 20200110 15:55:37 XSTO
1,061 40.92 20200110 15:58:35 XSTO
871 40.92 20200110 15:59:13 XSTO
194 40.92 20200110 15:59:13 XSTO
378 40.92 20200110 15:59:42 XSTO
767 40.92 20200110 15:59:42 XSTO
1,061 40.92 20200110 16:00:17 XSTO
2,000 40.92 20200110 16:00:43 XSTO
105 40.92 20200110 16:00:43 XSTO
4,186 40.92 20200110 16:02:20 XSTO
1,500 40.92 20200110 16:02:20 XSTO
427 40.92 20200110 16:02:20 XSTO
114 40.95 20200110 16:06:38 XSTO
955 40.95 20200110 16:06:38 XSTO
4 40.95 20200110 16:06:38 XSTO
43 40.95 20200110 16:07:43 XSTO
105 40.95 20200110 16:07:43 XSTO
1,000 40.95 20200110 16:07:43 XSTO
754 40.95 20200110 16:07:43 XSTO
1,160 40.95 20200110 16:09:17 XSTO
2,580 40.95 20200110 16:09:17 XSTO
2,000 40.95 20200110 16:09:17 XSTO
105 40.95 20200110 16:09:17 XSTO
251 40.95 20200110 16:09:17 XSTO
2,477 40.94 20200110 16:10:29 XSTO
1,711 40.96 20200110 16:13:38 XSTO
2,000 40.96 20200110 16:13:38 XSTO
1,500 40.96 20200110 16:13:38 XSTO
105 40.96 20200110 16:13:38 XSTO
1,216 40.96 20200110 16:13:38 XSTO
1,256 40.96 20200110 16:15:05 XSTO
1,084 40.96 20200110 16:15:05 XSTO
105 40.97 20200110 16:18:07 XSTO
967 40.97 20200110 16:18:07 XSTO
105 40.97 20200110 16:18:39 XSTO
964 40.97 20200110 16:18:39 XSTO
387 40.98 20200110 16:20:43 XSTO
4,154 40.98 20200110 16:20:43 XSTO
1,199 40.99 20200110 16:21:28 XSTO
274 40.99 20200110 16:22:42 XSTO

105 40.99 20200110 16:22:42 XSTO

694 40.99 20200110 16:22:42 XSTO 266 40.92 20200110 16:59:31 XSTO
2,000 41.01 20200110 16:24:45 XSTO 703 40.92 20200110 17:00:04 XSTO
105 41.01 20200110 16:24:45 XSTO 113 40.92 20200110 17:00:04 XSTO
50 41.01 20200110 16:24:59 XSTO 256 40.92 20200110 17:00:04 XSTO
105 41.01 20200110 16:24:59 XSTO 4,630 40.92 20200110 17:01:13 XSTO
1,500 41.01 20200110 16:25:17 XSTO 2,447 40.92 20200110 17:01:38 XSTO
105 41.01 20200110 16:25:17 XSTO 467 40.94 20200110 17:05:18 XSTO
4,395 41.01 20200110 16:25:37 XSTO 4,529 40.94 20200110 17:05:18 XSTO
388 41.02 20200110 16:28:45 XSTO 1,073 40.94 20200110 17:07:28 XSTO
684 41.02 20200110 16:28:45 XSTO 818 40.94 20200110 17:08:14 XSTO
461 41.02 20200110 16:29:29 XSTO 247 40.94 20200110 17:08:14 XSTO
618 41.02 20200110 16:29:29 XSTO 875 40.95 20200110 17:09:42 XSTO
803 41.02 20200110 16:30:05 XSTO 970 40.95 20200110 17:09:42 XSTO
282 41.02 20200110 16:30:05 XSTO 110 40.95 20200110 17:09:42 XSTO
1,593 41.01 20200110 16:30:26 XSTO 212 40.95 20200110 17:09:42 XSTO
3,423 41.01 20200110 16:30:26 XSTO 714 40.95 20200110 17:10:19 XSTO
1,456 41.00 20200110 16:32:07 XSTO 357 40.95 20200110 17:10:19 XSTO
707 41.00 20200110 16:32:07 XSTO 845 40.95 20200110 17:10:53 XSTO
28 40.99 20200110 16:34:34 XSTO 214 40.95 20200110 17:10:53 XSTO
1,050 40.99 20200110 16:34:34 XSTO 388 40.95 20200110 17:11:27 XSTO
1,058 40.99 20200110 16:35:08 XSTO 670 40.95 20200110 17:11:27 XSTO
1,067 40.99 20200110 16:35:42 XSTO 1,059 40.95 20200110 17:12:01 XSTO
1,190 40.98 20200110 16:36:18 XSTO 248 40.95 20200110 17:12:23 XSTO
1,144 40.97 20200110 16:37:32 XSTO 135 40.95 20200110 17:12:23 XSTO
3,847 40.97 20200110 16:37:32 XSTO 702 40.95 20200110 17:12:23 XSTO
3,503 40.97 20200110 16:37:47 XSTO 896 40.95 20200110 17:13:00 XSTO
1,971 40.96 20200110 16:40:17 XSTO 161 40.95 20200110 17:13:00 XSTO
1,500 40.96 20200110 16:40:18 XSTO 745 40.95 20200110 17:13:34 XSTO
84 40.96 20200110 16:40:18 XSTO 225 40.95 20200110 17:13:34 XSTO
3,309 40.94 20200110 16:42:55 XSTO 89 40.95 20200110 17:13:34 XSTO
1,346 40.92 20200110 16:45:29 XSTO 329 40.95 20200110 17:14:08 XSTO
3,439 40.92 20200110 16:45:29 XSTO 729 40.95 20200110 17:14:08 XSTO
2,640 40.93 20200110 16:47:44 XSTO 33 40.95 20200110 17:14:42 XSTO
232 40.93 20200110 16:47:44 XSTO 769 40.95 20200110 17:14:42 XSTO
1,281 40.93 20200110 16:48:13 XSTO 257 40.95 20200110 17:14:42 XSTO
1,657 40.91 20200110 16:49:20 XSTO 4,959 40.94 20200110 17:14:54 XSTO
402 40.91 20200110 16:51:03 XSTO 1,181 40.94 20200110 17:15:20 XSTO
1,791 40.91 20200110 16:51:03 XSTO 1,437 40.91 20200110 17:17:05 XSTO
2,000 40.91 20200110 16:51:03 XSTO 2,536 40.91 20200110 17:17:05 XSTO
113 40.91 20200110 16:51:03 XSTO 1,500 40.91 20200110 17:17:05 XSTO
3,822 40.92 20200110 16:53:24 XSTO 119 40.91 20200110 17:17:05 XSTO
1,109 40.92 20200110 16:55:03 XSTO 1,459 40.90 20200110 17:18:21 XSTO
1,800 40.92 20200110 16:55:03 XSTO 1,459 40.90 20200110 17:18:21 XSTO
1,072 40.92 20200110 16:57:54 XSTO 788 40.88 20200110 17:19:44 XSTO
786 40.92 20200110 16:58:24 XSTO 401 40.88 20200110 17:19:44 XSTO
284 40.92 20200110 16:58:24 XSTO 1,876 40.87 20200110 17:20:50 XSTO
684 40.92 20200110 16:58:57 XSTO 466 40.87 20200110 17:20:50 XSTO
340 40.92 20200110 16:58:57 XSTO 4,083 40.87 20200110 17:21:12 XSTO
793 40.92 20200110 16:59:31 XSTO 1,135 40.87 20200110 17:21:12 XSTO

556,000 40.90
336 40.88 20200110 17:24:48 XSTO
623 40.87 20200110 17:24:42 XSTO
1,760 40.87 20200110 17:24:42 XSTO
1,457 40.85 20200110 17:23:47 XSTO
1,077 40.87 20200110 17:23:05 XSTO
500 40.87 20200110 17:23:05 XSTO
1,218 40.87 20200110 17:23:05 XSTO
2,562 40.87 20200110 17:21:36 XSTO

More from Telia Company

Share Issue/Capital Change 2025
Dec 22
M&A Activity 2025
Dec 22
Major Shareholding Notification 2025
Nov 17
M&A Activity 2025
Nov 5
M&A Activity 2025
Nov 5
Quarterly Report 2025
Oct 23
Quarterly Report 2025
Oct 23
M&A Activity 2025
Oct 17
M&A Activity 2025
Oct 17
M&A Activity 2025
Aug 29
View all filings →

Talk to a Data Expert

Have a question? We'll get back to you promptly.