Telenor ASA (TEQ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:41PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 10.88 | 10.88 | 10.75 | 10.75 | 10.75 | - |
| 09 May 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 08 May 2024 | 10.52 | 10.72 | 10.52 | 10.72 | 10.72 | 137 |
| 08 May 2024 | 5 Dividend | |||||
| 07 May 2024 | 11.09 | 11.09 | 10.97 | 10.97 | 5.97 | 100 |
| 06 May 2024 | 11.00 | 11.21 | 11.00 | 11.21 | 6.10 | 1,300 |
| 03 May 2024 | 11.10 | 11.17 | 10.94 | 10.94 | 5.95 | 3,980 |
| 02 May 2024 | 10.80 | 11.02 | 10.80 | 11.02 | 6.00 | 850 |
| 30 Apr 2024 | 11.06 | 11.06 | 10.70 | 10.70 | 5.82 | 6,537 |
| 29 Apr 2024 | 10.99 | 10.99 | 10.78 | 10.84 | 5.90 | 4,180 |
| 26 Apr 2024 | 10.74 | 10.89 | 10.74 | 10.89 | 5.93 | 95 |
| 25 Apr 2024 | 10.64 | 10.74 | 10.64 | 10.74 | 5.84 | - |
| 24 Apr 2024 | 10.90 | 10.92 | 10.75 | 10.75 | 5.85 | 1,770 |
| 23 Apr 2024 | 10.84 | 10.97 | 10.84 | 10.97 | 5.97 | 20 |
| 22 Apr 2024 | 10.59 | 10.70 | 10.59 | 10.70 | 5.82 | - |
| 19 Apr 2024 | 10.35 | 10.54 | 10.35 | 10.45 | 5.69 | 1,800 |
| 18 Apr 2024 | 10.22 | 10.30 | 10.15 | 10.30 | 5.61 | 7,000 |
| 17 Apr 2024 | 10.24 | 10.41 | 10.23 | 10.23 | 5.57 | 65 |
| 16 Apr 2024 | 10.39 | 10.40 | 10.31 | 10.31 | 5.61 | 400 |
| 15 Apr 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 5.67 | 500 |
| 12 Apr 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 5.64 | - |
| 11 Apr 2024 | 10.33 | 10.51 | 10.33 | 10.46 | 5.69 | 240 |
| 10 Apr 2024 | 10.44 | 10.44 | 10.37 | 10.37 | 5.64 | - |
| 09 Apr 2024 | 10.59 | 10.63 | 10.48 | 10.48 | 5.70 | 178 |
| 08 Apr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 5.73 | - |
| 05 Apr 2024 | 10.62 | 10.62 | 10.59 | 10.59 | 5.76 | 50 |
| 04 Apr 2024 | 10.64 | 10.64 | 10.54 | 10.54 | 5.74 | - |
| 03 Apr 2024 | 10.49 | 10.75 | 10.49 | 10.55 | 5.74 | 4,830 |
| 02 Apr 2024 | 10.46 | 10.60 | 10.43 | 10.45 | 5.69 | 4,008 |
| 28 Mar 2024 | 10.39 | 10.52 | 10.34 | 10.34 | 5.62 | 400 |
| 27 Mar 2024 | 10.40 | 10.75 | 10.34 | 10.34 | 5.63 | 54,643 |
| 26 Mar 2024 | 10.32 | 10.32 | 10.21 | 10.23 | 5.57 | 1,020 |
| 25 Mar 2024 | 10.31 | 10.31 | 10.26 | 10.26 | 5.58 | 210 |
| 22 Mar 2024 | 10.13 | 10.18 | 10.13 | 10.18 | 5.54 | - |
| 21 Mar 2024 | 10.10 | 10.10 | 10.09 | 10.09 | 5.49 | - |
| 20 Mar 2024 | 10.00 | 10.16 | 10.00 | 10.11 | 5.50 | 2,710 |
| 19 Mar 2024 | 10.10 | 10.24 | 10.10 | 10.13 | 5.51 | 1,100 |
| 18 Mar 2024 | 10.12 | 10.15 | 10.12 | 10.15 | 5.52 | 1,500 |
| 15 Mar 2024 | 9.93 | 10.03 | 9.93 | 9.93 | 5.41 | 851 |
| 14 Mar 2024 | 9.81 | 9.95 | 9.81 | 9.84 | 5.36 | 1,500 |
| 13 Mar 2024 | 9.76 | 9.98 | 9.74 | 9.81 | 5.34 | 7,600 |
| 12 Mar 2024 | 10.04 | 10.04 | 9.80 | 9.80 | 5.33 | 2,385 |
| 11 Mar 2024 | 10.15 | 10.15 | 9.90 | 9.90 | 5.39 | 7,250 |
| 08 Mar 2024 | 10.18 | 10.18 | 9.95 | 9.95 | 5.41 | 750 |
| 07 Mar 2024 | 9.91 | 10.16 | 9.91 | 10.00 | 5.44 | 4,600 |
| 06 Mar 2024 | 10.00 | 10.14 | 9.99 | 9.99 | 5.43 | 1,601 |
| 05 Mar 2024 | 10.01 | 10.01 | 10.00 | 10.00 | 5.44 | - |
| 04 Mar 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 5.49 | - |
| 01 Mar 2024 | 10.10 | 10.15 | 10.10 | 10.15 | 5.53 | - |
| 29 Feb 2024 | 10.27 | 10.27 | 10.03 | 10.03 | 5.46 | 1,925 |
| 28 Feb 2024 | 10.26 | 10.26 | 10.23 | 10.23 | 5.57 | - |
| 27 Feb 2024 | 10.31 | 10.38 | 10.28 | 10.28 | 5.59 | 1,880 |
| 26 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 5.57 | - |
| 23 Feb 2024 | 10.27 | 10.27 | 10.03 | 10.03 | 5.46 | 230 |
| 22 Feb 2024 | 10.18 | 10.27 | 10.18 | 10.27 | 5.59 | 750 |
| 21 Feb 2024 | 10.30 | 10.31 | 10.22 | 10.22 | 5.56 | 4,180 |
| 20 Feb 2024 | 10.19 | 10.30 | 10.19 | 10.30 | 5.61 | 3,065 |
| 19 Feb 2024 | 10.10 | 10.18 | 10.10 | 10.12 | 5.51 | 9 |
| 16 Feb 2024 | 10.05 | 10.05 | 10.00 | 10.00 | 5.44 | - |
| 15 Feb 2024 | 10.10 | 10.17 | 10.10 | 10.17 | 5.53 | 303 |
| 14 Feb 2024 | 9.99 | 10.07 | 9.99 | 10.07 | 5.48 | 4,020 |
| 13 Feb 2024 | 10.19 | 10.19 | 9.96 | 9.96 | 5.42 | 97 |
| 12 Feb 2024 | 10.01 | 10.16 | 10.01 | 10.05 | 5.47 | 315 |
| 09 Feb 2024 | 10.05 | 10.05 | 9.92 | 10.01 | 5.44 | 1,511 |
| 08 Feb 2024 | 10.14 | 10.14 | 10.03 | 10.03 | 5.46 | - |
| 07 Feb 2024 | 10.14 | 10.23 | 10.14 | 10.15 | 5.52 | 1,200 |
| 06 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 5.34 | - |
| 05 Feb 2024 | 10.07 | 10.18 | 10.06 | 10.06 | 5.48 | 245 |
| 02 Feb 2024 | 10.24 | 10.24 | 9.95 | 9.95 | 5.42 | - |
| 01 Feb 2024 | 10.28 | 10.28 | 10.22 | 10.22 | 5.56 | 910 |
| 31 Jan 2024 | 10.31 | 10.31 | 10.16 | 10.16 | 5.53 | - |
| 30 Jan 2024 | 10.55 | 10.55 | 10.32 | 10.32 | 5.62 | - |
| 29 Jan 2024 | 10.77 | 10.77 | 10.51 | 10.51 | 5.72 | 372 |
| 26 Jan 2024 | 10.51 | 10.66 | 10.51 | 10.66 | 5.80 | - |
| 25 Jan 2024 | 10.52 | 10.69 | 10.52 | 10.67 | 5.81 | 1,402 |
| 24 Jan 2024 | 10.68 | 10.68 | 10.58 | 10.58 | 5.76 | - |
| 23 Jan 2024 | 10.62 | 10.67 | 10.62 | 10.67 | 5.81 | 120 |
| 22 Jan 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 5.95 | 165 |
| 19 Jan 2024 | 10.85 | 10.85 | 10.80 | 10.80 | 5.87 | - |
| 18 Jan 2024 | 10.80 | 10.81 | 10.80 | 10.81 | 5.89 | 200 |
| 17 Jan 2024 | 10.86 | 10.98 | 10.67 | 10.67 | 5.81 | 5,260 |
| 16 Jan 2024 | 10.76 | 10.91 | 10.76 | 10.91 | 5.94 | - |
| 15 Jan 2024 | 10.74 | 10.91 | 10.74 | 10.77 | 5.86 | 200 |
| 12 Jan 2024 | 10.70 | 10.82 | 10.70 | 10.73 | 5.84 | 3,505 |
| 11 Jan 2024 | 10.60 | 10.64 | 10.60 | 10.64 | 5.79 | 3,500 |
| 10 Jan 2024 | 10.64 | 10.64 | 10.55 | 10.55 | 5.74 | 2,000 |
| 09 Jan 2024 | 10.68 | 10.81 | 10.68 | 10.71 | 5.83 | 300 |
| 08 Jan 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 5.80 | - |
| 05 Jan 2024 | 10.70 | 10.70 | 10.65 | 10.70 | 5.82 | 655 |
| 04 Jan 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 5.75 | - |
| 03 Jan 2024 | 10.44 | 10.53 | 10.44 | 10.53 | 5.73 | 200 |
| 02 Jan 2024 | 10.42 | 10.42 | 10.40 | 10.40 | 5.66 | - |
| 29 Dec 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 5.63 | - |
| 28 Dec 2023 | 10.40 | 10.40 | 10.38 | 10.38 | 5.65 | - |
| 27 Dec 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 5.63 | - |
| 22 Dec 2023 | 10.35 | 10.50 | 10.35 | 10.39 | 5.65 | 120 |
| 21 Dec 2023 | 10.34 | 10.36 | 10.23 | 10.27 | 5.59 | 301 |
| 20 Dec 2023 | 10.55 | 10.55 | 10.16 | 10.16 | 5.53 | 1,100 |
| 19 Dec 2023 | 10.48 | 10.55 | 10.27 | 10.36 | 5.64 | 1,520 |
| 18 Dec 2023 | 10.59 | 10.59 | 10.49 | 10.49 | 5.71 | 1,140 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.