Australia markets open in 5 hours 10 minutes

Telenor ASA (TELNY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
9.86-0.24 (-2.33%)
At close: 03:59PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20229.959.959.799.869.86134,900
22 Sept 202210.1010.129.9710.1010.10218,500
21 Sept 202210.1610.2710.0710.0810.08120,100
20 Sept 20229.8610.079.8210.0210.02466,400
19 Sept 20229.889.999.849.999.99383,700
16 Sept 202210.1510.1710.0610.0910.09271,300
15 Sept 202210.4810.5010.3610.3710.37306,000
14 Sept 202210.4210.5110.4110.4810.48138,600
13 Sept 202210.5710.6410.4210.4710.47447,100
12 Sept 202210.8110.9410.8110.8610.86266,200
09 Sept 202210.6510.7110.6210.7010.70219,000
08 Sept 202210.5010.5410.4310.4810.48324,100
07 Sept 202210.5910.6910.5510.6710.67260,800
06 Sept 202210.5910.6310.5410.5910.59592,500
02 Sept 202210.7810.8710.6910.7310.73114,900
01 Sept 202210.7710.8310.7710.8010.80180,800
31 Aug 202210.9810.9810.8510.9210.92164,800
30 Aug 202211.2111.2211.1311.1611.16225,700
29 Aug 202211.1011.1811.0911.1511.15234,900
26 Aug 202211.3511.4311.1311.1511.15148,200
25 Aug 202211.4911.5411.4311.5311.5368,600
24 Aug 202211.4911.5611.4411.5011.50174,600
23 Aug 202211.4711.6311.4711.5711.57208,200
22 Aug 202211.6111.6111.5211.5511.55239,800
19 Aug 202211.6511.7611.6011.6311.63118,800
18 Aug 202211.7011.7511.6111.6311.63171,100
17 Aug 202211.6911.8211.6211.7711.7770,700
16 Aug 202211.6811.7811.6811.7311.73145,700
15 Aug 202211.6311.7011.6011.6611.66133,400
12 Aug 202211.8711.9011.8111.8811.88133,300
11 Aug 202211.9311.9611.8211.8211.82190,000
10 Aug 202211.9812.0111.8411.9711.97634,900
09 Aug 202211.7711.8811.7211.7311.731,067,100
08 Aug 202211.7412.0411.6811.6911.69318,500
05 Aug 202211.7211.8011.6311.6611.66592,900
04 Aug 202211.7811.7811.6811.7211.7241,800
03 Aug 202211.8611.8611.6911.7511.75993,900
02 Aug 202211.9411.9711.8211.8211.82422,700
01 Aug 202212.1512.3812.0512.0512.05217,100
29 July 202211.9812.0911.9712.0812.0880,500
28 July 202211.8311.9111.7711.8411.84240,900
27 July 202211.8512.0511.8112.0112.01167,500
26 July 202211.8111.8311.7311.7411.74170,100
25 July 202211.8011.8911.7111.7611.76164,400
22 July 202211.7511.8311.6311.6411.64601,300
21 July 202211.8712.0511.8211.9311.93197,700
20 July 202212.5212.5712.3612.3912.39138,900
19 July 202212.7512.7512.6212.7212.7280,200
18 July 202213.2213.3013.1213.1613.16167,300
15 July 202212.9413.1112.9413.0413.04342,300
14 July 202212.8913.1212.8413.1213.12113,200
13 July 202213.1013.3313.0913.3013.3049,400
12 July 202213.0413.2413.0313.1213.1297,100
11 July 202212.9813.1412.9713.0813.08133,200
08 July 202213.1513.3213.1113.2913.2993,400
07 July 202213.2813.6613.2713.3713.37100,900
06 July 202213.1713.2613.0813.2013.20196,000
05 July 202213.2813.3413.1313.3413.34171,000
01 July 202213.3713.5113.3313.5013.50139,100
30 June 202213.2713.3913.1713.3213.3288,200
29 June 202213.6513.7013.5213.5213.5297,100
28 June 202213.5313.6313.4813.4913.49234,300
27 June 202213.3513.4413.3413.4013.40198,700
24 June 202213.1413.3513.1413.3013.30142,700
23 June 202212.9012.9312.8112.9212.92119,700
22 June 202212.9613.0812.9413.0113.01154,200
21 June 202213.0913.1012.9412.9912.99289,500
17 June 202212.7712.8412.6712.7712.77116,000
16 June 202212.6612.7912.5512.7112.71263,400
15 June 202212.7312.8812.6112.8112.81123,600
14 June 202212.8012.8412.5812.6712.67405,100
13 June 202212.8012.9412.6712.8012.80253,200
10 June 202212.9713.4012.9213.0313.03171,100
09 June 202213.4213.5413.3113.3113.31130,000
08 June 202213.4013.4513.3313.3613.3666,600
07 June 202213.3713.5513.3213.5513.55134,300
06 June 202213.4513.7313.4513.5713.57110,500
03 June 202213.5513.5613.4813.5113.51176,100
02 June 202213.6613.8313.5713.8113.81203,700
01 June 202213.7813.8113.5113.5813.58113,400
31 May 202213.6413.8613.6213.7813.78198,300
27 May 202213.6613.7513.6513.7213.72155,800
26 May 202213.1813.6313.1813.5913.59169,700
25 May 202213.4213.5113.3813.4713.4788,800
24 May 202213.4913.5513.4113.5113.5199,200
23 May 202213.0913.2713.0913.2213.22122,300
20 May 202212.8113.0512.8112.9912.99151,500
19 May 202212.7412.9712.7312.9012.90172,300
18 May 202213.3613.3612.6612.6612.6696,300
17 May 202212.8913.1612.8913.0913.09139,100
16 May 202212.8313.0612.7612.9512.95175,400
13 May 202212.7112.9212.7112.8912.89171,900
12 May 202212.6412.9012.5712.6812.68154,100
12 May 20220.577 Dividend
11 May 202213.1613.4112.9913.0612.48122,700
10 May 202213.2213.4113.0013.1312.55197,800
09 May 202213.4213.5013.0313.0912.51179,000
06 May 202213.9213.9513.7013.7313.12151,300
05 May 202214.3514.3514.0114.0713.4598,600
04 May 202214.3014.5514.2314.5313.89153,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...