Mail

TELNY - Telenor ASA

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 June 2023	10.00	10.00	9.89	9.93	9.93	126,300
05 June 2023	10.23	10.28	10.22	10.26	10.26	127,300
02 June 2023	10.25	10.25	10.18	10.21	10.21	35,000
01 June 2023	10.21	10.27	10.16	10.25	10.25	60,200
31 May 2023	10.23	10.32	10.14	10.23	10.23	139,800
30 May 2023	10.23	10.23	10.09	10.12	10.12	70,500
26 May 2023	10.35	10.42	10.31	10.34	10.34	44,200
25 May 2023	10.45	10.51	10.41	10.46	10.46	52,700
24 May 2023	10.67	10.75	10.66	10.70	10.70	26,100
23 May 2023	10.68	10.74	10.67	10.67	10.67	30,900
22 May 2023	10.84	10.84	10.77	10.80	10.80	36,400
19 May 2023	10.89	10.90	10.83	10.84	10.84	24,400
18 May 2023	11.14	11.22	11.13	11.21	11.21	24,700
17 May 2023	11.26	11.35	11.18	11.31	11.31	14,600
16 May 2023	11.43	11.46	11.33	11.34	11.34	26,000
15 May 2023	11.48	11.58	11.48	11.54	11.54	28,100
12 May 2023	11.49	11.52	11.45	11.49	11.49	21,600
11 May 2023	11.57	11.62	11.49	11.55	11.55	15,300
11 May 2023	0.479 Dividend
10 May 2023	12.35	12.35	12.26	12.32	11.84	18,400
09 May 2023	12.16	12.22	12.08	12.21	11.74	20,300
08 May 2023	12.35	12.36	12.28	12.28	11.80	35,100
05 May 2023	12.01	12.09	11.98	12.08	11.61	28,100
04 May 2023	11.90	12.00	11.86	12.00	11.53	21,100
03 May 2023	12.12	12.19	12.10	12.10	11.63	13,600
02 May 2023	12.05	12.12	12.05	12.10	11.63	7,100
01 May 2023	12.41	12.41	12.27	12.32	11.84	80,000
28 Apr 2023	12.32	12.45	12.29	12.43	11.95	30,200
27 Apr 2023	12.51	12.63	12.51	12.63	12.14	53,000
26 Apr 2023	12.40	12.49	12.40	12.44	11.96	24,000
25 Apr 2023	12.18	12.18	12.09	12.10	11.63	10,300
24 Apr 2023	12.23	12.25	12.21	12.24	11.76	23,900
21 Apr 2023	11.94	12.04	11.93	12.04	11.57	22,800
20 Apr 2023	12.20	12.21	12.15	12.19	11.72	12,500
19 Apr 2023	12.27	12.27	12.21	12.26	11.78	46,200
18 Apr 2023	12.27	12.32	12.23	12.31	11.83	15,600
17 Apr 2023	12.32	12.33	12.19	12.20	11.73	19,400
14 Apr 2023	12.20	12.23	12.16	12.23	11.75	21,200
13 Apr 2023	12.25	12.41	12.25	12.40	11.92	28,300
12 Apr 2023	12.15	12.25	12.15	12.19	11.72	85,300
11 Apr 2023	11.97	11.98	11.85	11.92	11.46	73,600
10 Apr 2023	11.66	11.70	11.59	11.70	11.25	16,200
06 Apr 2023	11.72	11.79	11.70	11.79	11.33	10,600
05 Apr 2023	11.90	11.90	11.65	11.72	11.26	18,000
04 Apr 2023	11.90	11.98	11.81	11.83	11.37	24,000
03 Apr 2023	11.75	11.78	11.70	11.75	11.29	32,200
31 Mar 2023	11.75	11.78	11.72	11.77	11.31	37,400
30 Mar 2023	11.80	11.85	11.79	11.83	11.37	17,800
29 Mar 2023	11.76	11.84	11.75	11.79	11.33	133,600
28 Mar 2023	11.70	11.73	11.63	11.71	11.25	22,200
27 Mar 2023	11.75	11.76	11.65	11.75	11.29	36,600
24 Mar 2023	11.58	11.61	11.54	11.59	11.14	21,700
23 Mar 2023	11.85	11.97	11.76	11.80	11.34	27,800
22 Mar 2023	11.61	11.81	11.59	11.65	11.20	51,900
21 Mar 2023	11.63	11.63	11.56	11.62	11.17	27,200
20 Mar 2023	11.45	11.55	11.45	11.55	11.10	37,600
17 Mar 2023	11.30	11.38	11.23	11.30	10.86	103,600
16 Mar 2023	10.96	11.29	10.96	11.29	10.85	190,800
15 Mar 2023	11.05	11.17	11.04	11.15	10.72	39,500
14 Mar 2023	11.40	11.40	11.31	11.32	10.88	57,500
13 Mar 2023	11.30	11.34	11.17	11.30	10.86	41,700
10 Mar 2023	11.41	11.43	11.32	11.33	10.89	32,300
09 Mar 2023	11.38	11.47	11.37	11.37	10.93	15,200
08 Mar 2023	11.24	11.37	11.24	11.30	10.86	35,500
07 Mar 2023	11.61	11.63	11.38	11.38	10.94	94,200
06 Mar 2023	11.83	11.85	11.78	11.81	11.35	13,300
03 Mar 2023	11.60	11.68	11.58	11.67	11.22	62,500
02 Mar 2023	11.46	11.47	11.39	11.46	11.01	30,800
01 Mar 2023	11.43	11.44	11.31	11.37	10.93	43,100
28 Feb 2023	11.34	11.36	11.26	11.26	10.82	95,400
27 Feb 2023	11.50	11.51	11.46	11.49	11.04	38,100
24 Feb 2023	11.33	11.33	11.27	11.31	10.87	81,800
23 Feb 2023	11.40	11.44	11.35	11.40	10.96	21,500
22 Feb 2023	11.40	11.43	11.32	11.34	10.90	33,400
21 Feb 2023	11.35	11.39	11.30	11.30	10.86	67,700
17 Feb 2023	11.32	11.44	11.32	11.43	10.99	29,500
16 Feb 2023	11.37	11.42	11.30	11.37	10.93	13,300
15 Feb 2023	11.35	11.38	11.32	11.38	10.94	15,800
14 Feb 2023	11.36	11.52	11.34	11.39	10.95	22,000
13 Feb 2023	11.36	11.36	11.21	11.26	10.82	146,600
10 Feb 2023	11.46	11.58	11.43	11.52	11.07	53,200
09 Feb 2023	11.38	11.38	11.20	11.20	10.76	40,800
08 Feb 2023	11.10	11.10	11.00	11.02	10.59	54,400
07 Feb 2023	10.92	11.08	10.90	10.99	10.56	67,300
06 Feb 2023	10.86	10.86	10.69	10.75	10.33	62,500
03 Feb 2023	11.11	11.21	11.07	11.08	10.65	43,900
02 Feb 2023	11.09	11.14	11.01	11.08	10.65	28,900
01 Feb 2023	10.49	10.61	10.42	10.61	10.20	52,500
31 Jan 2023	10.34	10.49	10.34	10.47	10.06	55,100
30 Jan 2023	10.46	10.53	10.44	10.45	10.04	47,100
27 Jan 2023	10.56	10.64	10.56	10.63	10.22	74,900
26 Jan 2023	10.45	10.52	10.44	10.49	10.08	60,800
25 Jan 2023	10.40	10.47	10.38	10.44	10.03	54,600
24 Jan 2023	10.50	10.54	10.44	10.52	10.11	88,800
23 Jan 2023	10.50	10.63	10.50	10.60	10.19	43,200
20 Jan 2023	10.51	10.59	10.45	10.57	10.16	57,800
19 Jan 2023	10.55	10.57	10.46	10.57	10.16	360,000
18 Jan 2023	10.51	10.53	10.31	10.31	9.91	290,700
17 Jan 2023	10.44	10.63	10.42	10.58	10.17	101,100
13 Jan 2023	10.34	10.44	10.31	10.44	10.03	75,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...