TEL.OL - Telenor ASA

Oslo - Oslo Delayed Price. Currency in NOK
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 2019183.30185.10183.05184.80184.801,466,592
Aug 16, 2019182.00183.95182.00183.35183.351,606,115
Aug 15, 2019181.50183.30180.60182.50182.501,669,208
Aug 14, 2019181.75183.25180.55181.40181.401,869,465
Aug 13, 2019182.00183.75181.75181.95181.951,171,603
Aug 12, 2019183.15184.10182.55182.90182.90862,430
Aug 09, 2019184.00184.70182.25182.25182.251,169,116
Aug 08, 2019182.00184.35182.00183.90183.901,060,994
Aug 07, 2019184.15184.30181.10181.75181.75987,856
Aug 06, 2019182.25185.00181.30184.30184.301,510,338
Aug 05, 2019181.65183.60181.35182.10182.102,064,671
Aug 02, 2019179.05183.90179.05183.70183.701,626,506
Aug 01, 2019179.80181.95179.30181.95181.951,261,695
Jul 31, 2019178.10180.85177.70180.10180.101,768,513
Jul 30, 2019179.15179.95177.90178.20178.20929,564
Jul 29, 2019177.70180.70176.85179.15179.151,137,630
Jul 26, 2019176.10179.70175.70178.35178.351,440,915
Jul 25, 2019175.20178.05175.20176.00176.00969,299
Jul 24, 2019177.40178.15174.85174.85174.851,472,875
Jul 23, 2019174.65177.30174.65177.05177.05984,445
Jul 22, 2019175.40176.70174.50174.50174.501,330,313
Jul 19, 2019176.80177.65175.00176.10176.101,147,932
Jul 18, 2019174.75178.40174.50177.45177.451,541,044
Jul 17, 2019174.50176.45174.15174.95174.951,993,377
Jul 16, 2019175.00178.50171.70174.40174.403,064,881
Jul 15, 2019180.00182.55179.70182.15182.151,168,042
Jul 12, 2019181.45182.15180.10181.15181.151,079,602
Jul 11, 2019181.80183.65180.45182.15182.151,317,837
Jul 10, 2019183.35183.55181.95181.95181.951,433,655
Jul 09, 2019181.30184.35181.10184.30184.301,517,249
Jul 08, 2019182.05183.45181.40181.95181.951,118,707
Jul 05, 2019183.40184.70182.30182.30182.301,045,581
Jul 04, 2019183.80184.30181.35182.80182.801,309,280
Jul 03, 2019182.25184.90182.25184.75184.751,248,893
Jul 02, 2019182.90183.40181.45182.40182.401,433,639
Jul 01, 2019181.85183.25180.85182.55182.551,561,010
Jun 28, 2019183.00183.50181.10181.10181.102,472,220
Jun 27, 2019183.05184.10182.45183.05183.051,270,619
Jun 26, 2019185.95186.90182.50182.50182.501,979,819
Jun 25, 2019184.75186.70184.50186.55186.552,052,505
Jun 24, 2019187.95189.85186.95188.00188.001,636,090
Jun 21, 2019190.00190.70187.35188.35188.353,903,712
Jun 20, 2019187.40188.80185.85188.45188.451,759,761
Jun 19, 2019190.00190.25186.95187.00187.001,684,864
Jun 18, 2019186.70190.80186.30190.25190.252,093,835
Jun 17, 2019189.00189.85186.70186.70186.701,221,981
Jun 14, 2019188.10189.45187.45189.05189.051,171,896
Jun 13, 2019188.20190.40187.90188.70188.701,761,324
Jun 12, 2019186.35188.20186.20188.20188.201,634,062
Jun 11, 2019185.45187.65184.90187.25187.252,299,648
Jun 07, 2019183.35185.80182.70185.20185.202,727,409
Jun 06, 2019183.15185.35182.75184.30184.302,002,628
Jun 05, 2019182.00183.50181.20183.00183.001,637,259
Jun 04, 2019179.50182.90179.15182.00182.002,017,792
Jun 03, 2019179.65180.55178.05180.55180.551,465,702
May 31, 2019175.80180.80175.80180.00180.002,677,747
May 29, 2019178.00178.80176.30176.30176.301,579,106
May 28, 2019181.00181.15176.60179.20179.204,911,325
May 27, 2019180.65181.80180.10181.25181.25682,070
May 24, 2019178.40181.20177.75180.65180.651,131,570
May 23, 2019178.05180.60176.70178.75178.751,330,312
May 22, 2019179.20180.75178.95180.00180.001,452,447
May 21, 2019180.10181.25178.95179.60179.601,386,268
May 20, 2019170.10180.90170.10180.90180.902,305,333
May 16, 2019172.75175.50171.95175.50175.502,490,215
May 15, 2019172.05172.55170.25171.95171.951,621,587
May 14, 2019170.55173.60170.25172.45172.452,129,782
May 13, 2019173.30173.30169.50169.50169.501,246,744
May 10, 2019173.80173.80172.00173.30173.301,241,405
May 09, 2019172.95174.35170.90171.15171.151,508,537
May 08, 2019174.70176.10173.35174.75174.752,009,823
May 08, 20194.4 Dividend
May 07, 2019177.75179.80177.65178.15173.752,184,785
May 06, 2019173.20178.50173.20178.05173.651,801,286
May 03, 2019173.35174.05169.60170.10165.901,453,962
May 02, 2019173.00176.50170.90176.50172.141,637,597
Apr 30, 2019171.80173.95170.90173.20168.921,831,260
Apr 29, 2019170.25171.70169.80171.20166.97815,150
Apr 26, 2019168.90170.90168.05170.90166.681,073,754
Apr 25, 2019168.90169.70168.00168.30164.141,130,742
Apr 24, 2019169.45170.45168.55169.45165.261,258,768
Apr 23, 2019168.90170.45167.55169.65165.461,812,188
Apr 17, 2019172.45172.45172.45172.45168.19-
Apr 16, 2019173.55174.25172.00172.45168.191,096,184
Apr 15, 2019171.65173.50171.60173.25168.97799,318
Apr 12, 2019172.40173.25170.75171.55167.311,410,510
Apr 11, 2019173.95173.95171.50172.00167.751,443,182
Apr 10, 2019171.60174.65171.35173.50169.211,129,307
Apr 09, 2019169.25172.85168.50171.55167.312,026,252
Apr 08, 2019172.45173.75171.95172.85168.58984,814
Apr 05, 2019173.15173.25172.25172.30168.041,052,754
Apr 04, 2019174.85175.25172.45172.75168.48972,207
Apr 03, 2019171.30174.45170.65174.45170.141,679,091
Apr 02, 2019173.00173.00171.50172.00167.751,461,845
Apr 01, 2019173.60173.70171.90172.30168.041,539,817
Mar 29, 2019173.30174.00170.75172.70168.432,042,499
Mar 28, 2019172.75174.70171.85172.40168.141,333,440
Mar 27, 2019175.30175.30172.85173.45169.171,432,673
Mar 26, 2019174.30174.30172.60173.00168.731,255,894
Mar 25, 2019174.00175.15173.45173.45169.171,279,066
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...