News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Telenor ASA (TELNY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

13.66

+0.07

(+0.55%)

As of 11:48AM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	13.66	13.75	13.65	13.66	13.66	35,794
26 May 2022	13.18	13.63	13.18	13.59	13.59	169,700
25 May 2022	13.42	13.51	13.38	13.47	13.47	88,800
24 May 2022	13.49	13.55	13.41	13.51	13.51	99,200
23 May 2022	13.09	13.27	13.09	13.22	13.22	122,300
20 May 2022	12.81	13.05	12.81	12.99	12.99	151,500
19 May 2022	12.74	12.97	12.73	12.90	12.90	172,300
18 May 2022	13.36	13.36	12.66	12.66	12.66	96,300
17 May 2022	12.89	13.16	12.89	13.09	13.09	139,100
16 May 2022	12.83	13.06	12.76	12.95	12.95	175,400
13 May 2022	12.71	12.92	12.71	12.89	12.89	171,900
12 May 2022	12.64	12.90	12.57	12.68	12.68	154,100
12 May 2022	0.577 Dividend
11 May 2022	13.16	13.41	12.99	13.06	12.48	122,700
10 May 2022	13.22	13.41	13.00	13.13	12.55	197,800
09 May 2022	13.42	13.50	13.03	13.09	12.51	179,000
06 May 2022	13.92	13.95	13.70	13.73	13.12	151,300
05 May 2022	14.35	14.35	14.01	14.07	13.45	98,600
04 May 2022	14.30	14.55	14.23	14.53	13.89	153,100
03 May 2022	13.60	14.03	13.55	13.93	13.31	167,600
02 May 2022	14.13	14.18	14.01	14.17	13.54	199,100
29 Apr 2022	14.48	14.48	14.11	14.11	13.49	97,500
28 Apr 2022	14.18	14.32	14.16	14.29	13.66	145,600
27 Apr 2022	14.25	14.35	14.18	14.30	13.67	80,600
26 Apr 2022	14.54	14.54	14.32	14.37	13.74	242,100
25 Apr 2022	14.47	14.51	14.30	14.44	13.80	112,900
22 Apr 2022	14.73	14.73	14.56	14.60	13.95	59,400
21 Apr 2022	15.04	15.04	14.78	14.81	14.16	101,200
20 Apr 2022	14.88	15.06	14.86	14.99	14.33	112,900
19 Apr 2022	14.88	15.00	14.82	14.96	14.30	205,800
18 Apr 2022	15.15	15.35	14.93	14.98	14.32	152,300
14 Apr 2022	15.49	15.49	14.80	15.25	14.58	97,400
13 Apr 2022	15.01	15.17	14.97	15.17	14.50	71,300
12 Apr 2022	15.00	15.05	14.88	14.91	14.25	122,500
11 Apr 2022	14.95	15.00	14.81	14.83	14.17	141,100
08 Apr 2022	14.89	15.13	14.89	15.08	14.41	159,800
07 Apr 2022	14.77	14.86	14.70	14.80	14.15	116,200
06 Apr 2022	14.76	14.84	14.57	14.69	14.04	71,600
05 Apr 2022	14.64	14.90	14.60	14.63	13.98	68,000
04 Apr 2022	14.88	15.10	14.73	14.78	14.13	170,900
01 Apr 2022	14.52	14.72	14.52	14.69	14.04	48,500
31 Mar 2022	14.57	14.67	14.48	14.54	13.90	145,000
30 Mar 2022	15.05	15.11	14.94	14.94	14.28	104,200
29 Mar 2022	14.99	15.35	14.94	15.00	14.34	78,100
28 Mar 2022	14.83	14.92	14.72	14.92	14.26	84,500
25 Mar 2022	14.77	14.94	14.71	14.94	14.28	120,400
24 Mar 2022	14.76	15.36	14.70	15.24	14.57	163,500
23 Mar 2022	14.60	14.78	14.55	14.69	14.04	103,200
22 Mar 2022	14.93	14.93	14.75	14.77	14.12	118,500
21 Mar 2022	14.80	14.87	14.73	14.84	14.18	115,900
18 Mar 2022	14.78	14.97	14.74	14.92	14.26	72,000
17 Mar 2022	14.91	15.15	14.88	15.07	14.40	99,200
16 Mar 2022	14.78	14.98	14.63	14.90	14.24	121,700
15 Mar 2022	14.60	14.65	14.43	14.56	13.92	271,300
14 Mar 2022	14.49	14.61	14.40	14.45	13.81	135,700
11 Mar 2022	14.56	14.82	14.35	14.36	13.73	138,400
10 Mar 2022	14.48	14.64	14.45	14.57	13.93	108,900
09 Mar 2022	14.45	14.62	14.32	14.50	13.86	156,600
08 Mar 2022	14.34	14.43	14.17	14.27	13.64	203,200
07 Mar 2022	14.25	14.25	13.98	14.05	13.43	137,600
04 Mar 2022	14.46	14.48	14.30	14.41	13.77	157,900
03 Mar 2022	14.76	14.80	14.60	14.70	14.05	97,100
02 Mar 2022	14.77	15.02	14.77	14.93	14.27	127,200
01 Mar 2022	14.89	14.94	14.63	14.66	14.01	101,100
28 Feb 2022	14.64	14.88	14.64	14.83	14.17	149,000
25 Feb 2022	14.70	14.85	14.67	14.83	14.17	159,700
24 Feb 2022	14.32	14.46	14.04	14.43	13.79	149,400
23 Feb 2022	15.30	15.34	15.08	15.12	14.45	76,800
22 Feb 2022	15.10	15.19	15.07	15.13	14.46	47,300
18 Feb 2022	15.25	15.28	15.18	15.28	14.60	40,600
17 Feb 2022	15.38	15.40	15.32	15.38	14.70	68,300
16 Feb 2022	15.53	15.72	15.51	15.71	15.02	278,600
15 Feb 2022	15.55	15.62	15.49	15.59	14.90	37,600
14 Feb 2022	15.50	15.55	15.41	15.50	14.82	61,600
11 Feb 2022	15.86	15.94	15.66	15.72	15.03	43,300
10 Feb 2022	15.84	16.02	15.84	15.84	15.14	69,400
09 Feb 2022	15.88	16.00	15.84	15.92	15.22	42,200
08 Feb 2022	15.75	15.83	15.67	15.79	15.09	115,600
07 Feb 2022	15.72	16.00	15.72	15.92	15.22	97,500
04 Feb 2022	15.76	15.83	15.63	15.78	15.08	86,300
03 Feb 2022	15.99	16.10	15.97	15.99	15.28	103,700
02 Feb 2022	15.78	15.95	15.66	15.76	15.06	117,700
01 Feb 2022	16.45	16.61	16.44	16.61	15.88	44,500
31 Jan 2022	16.57	16.74	16.41	16.57	15.84	94,500
28 Jan 2022	16.42	16.53	16.36	16.50	15.77	104,600
27 Jan 2022	16.55	16.80	16.46	16.50	15.77	105,300
26 Jan 2022	16.69	16.74	16.42	16.47	15.74	158,600
25 Jan 2022	16.19	16.43	16.17	16.38	15.66	133,300
24 Jan 2022	15.78	15.99	15.60	15.94	15.24	207,900
21 Jan 2022	16.18	16.31	16.14	16.18	15.47	117,300
20 Jan 2022	16.50	16.59	16.32	16.32	15.60	107,400
19 Jan 2022	16.45	16.47	16.33	16.44	15.71	37,900
18 Jan 2022	16.59	16.59	16.25	16.36	15.64	224,900
14 Jan 2022	16.31	16.37	16.17	16.28	15.56	106,500
13 Jan 2022	16.39	16.44	16.28	16.28	15.56	126,300
12 Jan 2022	16.27	16.36	16.21	16.34	15.62	57,700
11 Jan 2022	15.93	16.18	15.91	16.14	15.43	104,300
10 Jan 2022	16.07	16.07	15.80	15.98	15.27	544,500
07 Jan 2022	15.71	15.81	15.64	15.81	15.11	153,400
06 Jan 2022	15.77	16.03	15.72	15.76	15.06	105,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7155+0.0055(+0.78%)

OIL114.45+0.36(+0.32%)

GOLD1,852.60+5.00(+0.27%)

BTC-AUD40,294.96-1,018.15(-2.46%)

News that makes you smarter and richer... For free.

Telenor ASA (TELNY)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7155
+0.0055(+0.78%)

OIL
114.45
+0.36(+0.32%)

GOLD
1,852.60
+5.00(+0.27%)

BTC-AUD
40,294.96
-1,018.15(-2.46%)