TEL.OL - Telenor ASA

Oslo - Oslo Delayed price. Currency in NOK
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2019176.80177.65175.00176.10176.101,147,932
18 Jul 2019174.75178.40174.50177.45177.451,541,044
17 Jul 2019174.50176.45174.15174.95174.951,993,377
16 Jul 2019175.00178.50171.70174.40174.403,064,881
15 Jul 2019180.00182.55179.70182.15182.151,168,042
12 Jul 2019181.45182.15180.10181.15181.151,079,602
11 Jul 2019181.80183.65180.45182.15182.151,317,837
10 Jul 2019183.35183.55181.95181.95181.951,433,655
09 Jul 2019181.30184.35181.10184.30184.301,517,249
08 Jul 2019182.05183.45181.40181.95181.951,118,707
05 Jul 2019183.40184.70182.30182.30182.301,045,581
04 Jul 2019183.80184.30181.35182.80182.801,309,280
03 Jul 2019182.25184.90182.25184.75184.751,248,893
02 Jul 2019182.90183.40181.45182.40182.401,433,639
01 Jul 2019181.85183.25180.85182.55182.551,561,010
28 Jun 2019183.00183.50181.10181.10181.102,472,220
27 Jun 2019183.05184.10182.45183.05183.051,270,619
26 Jun 2019185.95186.90182.50182.50182.501,979,819
25 Jun 2019184.75186.70184.50186.55186.552,052,505
24 Jun 2019187.95189.85186.95188.00188.001,636,090
21 Jun 2019190.00190.70187.35188.35188.353,903,712
20 Jun 2019187.40188.80185.85188.45188.451,759,761
19 Jun 2019190.00190.25186.95187.00187.001,684,864
18 Jun 2019186.70190.80186.30190.25190.252,093,835
17 Jun 2019189.00189.85186.70186.70186.701,221,981
14 Jun 2019188.10189.45187.45189.05189.051,171,896
13 Jun 2019188.20190.40187.90188.70188.701,761,324
12 Jun 2019186.35188.20186.20188.20188.201,634,062
11 Jun 2019185.45187.65184.90187.25187.252,299,648
07 Jun 2019183.35185.80182.70185.20185.202,727,409
06 Jun 2019183.15185.35182.75184.30184.302,002,628
05 Jun 2019182.00183.50181.20183.00183.001,637,259
04 Jun 2019179.50182.90179.15182.00182.002,017,792
03 Jun 2019179.65180.55178.05180.55180.551,465,702
31 May 2019175.80180.80175.80180.00180.002,677,747
29 May 2019178.00178.80176.30176.30176.301,579,106
28 May 2019181.00181.15176.60179.20179.204,911,325
27 May 2019180.65181.80180.10181.25181.25682,070
24 May 2019178.40181.20177.75180.65180.651,131,570
23 May 2019178.05180.60176.70178.75178.751,330,312
22 May 2019179.20180.75178.95180.00180.001,452,447
21 May 2019180.10181.25178.95179.60179.601,386,268
20 May 2019170.10180.90170.10180.90180.902,305,333
16 May 2019172.75175.50171.95175.50175.502,490,215
15 May 2019172.05172.55170.25171.95171.951,621,587
14 May 2019170.55173.60170.25172.45172.452,129,782
13 May 2019173.30173.30169.50169.50169.501,246,744
10 May 2019173.80173.80172.00173.30173.301,241,405
09 May 2019172.95174.35170.90171.15171.151,508,537
08 May 2019174.70176.10173.35174.75174.752,009,823
08 May 20194.4 Dividend
07 May 2019177.75179.80177.65178.15173.752,184,785
06 May 2019173.20178.50173.20178.05173.651,801,286
03 May 2019173.35174.05169.60170.10165.901,453,962
02 May 2019173.00176.50170.90176.50172.141,637,597
30 Apr 2019171.80173.95170.90173.20168.921,831,260
29 Apr 2019170.25171.70169.80171.20166.97815,150
26 Apr 2019168.90170.90168.05170.90166.681,073,754
25 Apr 2019168.90169.70168.00168.30164.141,130,742
24 Apr 2019169.45170.45168.55169.45165.261,258,768
23 Apr 2019168.90170.45167.55169.65165.461,812,188
17 Apr 2019172.45172.45172.45172.45168.19-
16 Apr 2019173.55174.25172.00172.45168.191,096,184
15 Apr 2019171.65173.50171.60173.25168.97799,318
12 Apr 2019172.40173.25170.75171.55167.311,410,510
11 Apr 2019173.95173.95171.50172.00167.751,443,182
10 Apr 2019171.60174.65171.35173.50169.211,129,307
09 Apr 2019169.25172.85168.50171.55167.312,026,252
08 Apr 2019172.45173.75171.95172.85168.58984,814
05 Apr 2019173.15173.25172.25172.30168.041,052,754
04 Apr 2019174.85175.25172.45172.75168.48972,207
03 Apr 2019171.30174.45170.65174.45170.141,679,091
02 Apr 2019173.00173.00171.50172.00167.751,461,845
01 Apr 2019173.60173.70171.90172.30168.041,539,817
29 Mar 2019173.30174.00170.75172.70168.432,042,499
28 Mar 2019172.75174.70171.85172.40168.141,333,440
27 Mar 2019175.30175.30172.85173.45169.171,432,673
26 Mar 2019174.30174.30172.60173.00168.731,255,894
25 Mar 2019174.00175.15173.45173.45169.171,279,066
22 Mar 2019176.90178.30174.15174.30170.002,124,316
21 Mar 2019178.15179.55178.15178.90174.48933,061
20 Mar 2019179.95180.55178.70178.70174.291,374,291
19 Mar 2019180.00180.70179.25180.10175.65992,026
18 Mar 2019179.40180.40178.75180.00175.551,367,277
15 Mar 2019174.65179.40174.60179.40174.973,595,975
14 Mar 2019172.25175.25172.25175.05170.731,786,946
13 Mar 2019171.50172.40171.20171.95167.701,648,824
12 Mar 2019172.15173.45171.55172.05167.801,199,510
11 Mar 2019172.65172.90171.25171.95167.701,018,540
08 Mar 2019168.80172.70168.45171.70167.461,160,594
07 Mar 2019167.85170.25167.55169.30165.121,092,471
06 Mar 2019169.00169.35167.20167.20163.07975,521
05 Mar 2019167.80170.50167.45168.75164.581,130,874
04 Mar 2019170.00170.00167.60167.60163.461,039,303
01 Mar 2019167.65167.65164.85166.00161.901,552,991
28 Feb 2019167.65168.70166.20166.85162.732,070,824
27 Feb 2019167.80169.95167.35168.55164.391,421,175
26 Feb 2019167.50169.25167.15168.40164.241,495,511
25 Feb 2019168.55169.75167.40167.65163.51936,968
22 Feb 2019167.70169.00166.35168.55164.391,393,359
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes