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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	9.95	9.95	9.79	9.86	9.86	134,900
22 Sept 2022	10.10	10.12	9.97	10.10	10.10	218,500
21 Sept 2022	10.16	10.27	10.07	10.08	10.08	120,100
20 Sept 2022	9.86	10.07	9.82	10.02	10.02	466,400
19 Sept 2022	9.88	9.99	9.84	9.99	9.99	383,700
16 Sept 2022	10.15	10.17	10.06	10.09	10.09	271,300
15 Sept 2022	10.48	10.50	10.36	10.37	10.37	306,000
14 Sept 2022	10.42	10.51	10.41	10.48	10.48	138,600
13 Sept 2022	10.57	10.64	10.42	10.47	10.47	447,100
12 Sept 2022	10.81	10.94	10.81	10.86	10.86	266,200
09 Sept 2022	10.65	10.71	10.62	10.70	10.70	219,000
08 Sept 2022	10.50	10.54	10.43	10.48	10.48	324,100
07 Sept 2022	10.59	10.69	10.55	10.67	10.67	260,800
06 Sept 2022	10.59	10.63	10.54	10.59	10.59	592,500
02 Sept 2022	10.78	10.87	10.69	10.73	10.73	114,900
01 Sept 2022	10.77	10.83	10.77	10.80	10.80	180,800
31 Aug 2022	10.98	10.98	10.85	10.92	10.92	164,800
30 Aug 2022	11.21	11.22	11.13	11.16	11.16	225,700
29 Aug 2022	11.10	11.18	11.09	11.15	11.15	234,900
26 Aug 2022	11.35	11.43	11.13	11.15	11.15	148,200
25 Aug 2022	11.49	11.54	11.43	11.53	11.53	68,600
24 Aug 2022	11.49	11.56	11.44	11.50	11.50	174,600
23 Aug 2022	11.47	11.63	11.47	11.57	11.57	208,200
22 Aug 2022	11.61	11.61	11.52	11.55	11.55	239,800
19 Aug 2022	11.65	11.76	11.60	11.63	11.63	118,800
18 Aug 2022	11.70	11.75	11.61	11.63	11.63	171,100
17 Aug 2022	11.69	11.82	11.62	11.77	11.77	70,700
16 Aug 2022	11.68	11.78	11.68	11.73	11.73	145,700
15 Aug 2022	11.63	11.70	11.60	11.66	11.66	133,400
12 Aug 2022	11.87	11.90	11.81	11.88	11.88	133,300
11 Aug 2022	11.93	11.96	11.82	11.82	11.82	190,000
10 Aug 2022	11.98	12.01	11.84	11.97	11.97	634,900
09 Aug 2022	11.77	11.88	11.72	11.73	11.73	1,067,100
08 Aug 2022	11.74	12.04	11.68	11.69	11.69	318,500
05 Aug 2022	11.72	11.80	11.63	11.66	11.66	592,900
04 Aug 2022	11.78	11.78	11.68	11.72	11.72	41,800
03 Aug 2022	11.86	11.86	11.69	11.75	11.75	993,900
02 Aug 2022	11.94	11.97	11.82	11.82	11.82	422,700
01 Aug 2022	12.15	12.38	12.05	12.05	12.05	217,100
29 July 2022	11.98	12.09	11.97	12.08	12.08	80,500
28 July 2022	11.83	11.91	11.77	11.84	11.84	240,900
27 July 2022	11.85	12.05	11.81	12.01	12.01	167,500
26 July 2022	11.81	11.83	11.73	11.74	11.74	170,100
25 July 2022	11.80	11.89	11.71	11.76	11.76	164,400
22 July 2022	11.75	11.83	11.63	11.64	11.64	601,300
21 July 2022	11.87	12.05	11.82	11.93	11.93	197,700
20 July 2022	12.52	12.57	12.36	12.39	12.39	138,900
19 July 2022	12.75	12.75	12.62	12.72	12.72	80,200
18 July 2022	13.22	13.30	13.12	13.16	13.16	167,300
15 July 2022	12.94	13.11	12.94	13.04	13.04	342,300
14 July 2022	12.89	13.12	12.84	13.12	13.12	113,200
13 July 2022	13.10	13.33	13.09	13.30	13.30	49,400
12 July 2022	13.04	13.24	13.03	13.12	13.12	97,100
11 July 2022	12.98	13.14	12.97	13.08	13.08	133,200
08 July 2022	13.15	13.32	13.11	13.29	13.29	93,400
07 July 2022	13.28	13.66	13.27	13.37	13.37	100,900
06 July 2022	13.17	13.26	13.08	13.20	13.20	196,000
05 July 2022	13.28	13.34	13.13	13.34	13.34	171,000
01 July 2022	13.37	13.51	13.33	13.50	13.50	139,100
30 June 2022	13.27	13.39	13.17	13.32	13.32	88,200
29 June 2022	13.65	13.70	13.52	13.52	13.52	97,100
28 June 2022	13.53	13.63	13.48	13.49	13.49	234,300
27 June 2022	13.35	13.44	13.34	13.40	13.40	198,700
24 June 2022	13.14	13.35	13.14	13.30	13.30	142,700
23 June 2022	12.90	12.93	12.81	12.92	12.92	119,700
22 June 2022	12.96	13.08	12.94	13.01	13.01	154,200
21 June 2022	13.09	13.10	12.94	12.99	12.99	289,500
17 June 2022	12.77	12.84	12.67	12.77	12.77	116,000
16 June 2022	12.66	12.79	12.55	12.71	12.71	263,400
15 June 2022	12.73	12.88	12.61	12.81	12.81	123,600
14 June 2022	12.80	12.84	12.58	12.67	12.67	405,100
13 June 2022	12.80	12.94	12.67	12.80	12.80	253,200
10 June 2022	12.97	13.40	12.92	13.03	13.03	171,100
09 June 2022	13.42	13.54	13.31	13.31	13.31	130,000
08 June 2022	13.40	13.45	13.33	13.36	13.36	66,600
07 June 2022	13.37	13.55	13.32	13.55	13.55	134,300
06 June 2022	13.45	13.73	13.45	13.57	13.57	110,500
03 June 2022	13.55	13.56	13.48	13.51	13.51	176,100
02 June 2022	13.66	13.83	13.57	13.81	13.81	203,700
01 June 2022	13.78	13.81	13.51	13.58	13.58	113,400
31 May 2022	13.64	13.86	13.62	13.78	13.78	198,300
27 May 2022	13.66	13.75	13.65	13.72	13.72	155,800
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,788.70-132.70(-1.92%)

AUD/USD0.6530-0.0115(-1.73%)

ASX 2006,574.70-125.50(-1.87%)

OIL79.43-4.06(-4.86%)

GOLD1,651.70-29.40(-1.75%)

BTC-AUD28,884.47-463.12(-1.58%)

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

Telenor ASA (TELNY)

ALL ORDS
6,788.70
-132.70(-1.92%)

AUD/USD
0.6530
-0.0115(-1.73%)

ASX 200
6,574.70
-125.50(-1.87%)

OIL
79.43
-4.06(-4.86%)

GOLD
1,651.70
-29.40(-1.75%)

BTC-AUD
28,884.47
-463.12(-1.58%)