Telenor ASA (TEQ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 06:27PM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 10.51 | 10.52 | 10.38 | 10.38 | 10.38 | 500 |
| 03 Jul 2024 | 10.46 | 10.51 | 10.46 | 10.51 | 10.51 | - |
| 02 Jul 2024 | 10.56 | 10.62 | 10.50 | 10.50 | 10.50 | - |
| 01 Jul 2024 | 10.75 | 10.75 | 10.64 | 10.64 | 10.64 | - |
| 28 Jun 2024 | 10.52 | 10.76 | 10.52 | 10.76 | 10.76 | 750 |
| 27 Jun 2024 | 10.55 | 10.71 | 10.55 | 10.64 | 10.64 | - |
| 26 Jun 2024 | 10.76 | 10.86 | 10.61 | 10.71 | 10.71 | 405 |
| 25 Jun 2024 | 10.64 | 10.82 | 10.64 | 10.68 | 10.68 | - |
| 24 Jun 2024 | 10.90 | 10.90 | 10.81 | 10.85 | 10.85 | 630 |
| 21 Jun 2024 | 10.62 | 10.90 | 10.62 | 10.90 | 10.90 | - |
| 20 Jun 2024 | 10.67 | 10.84 | 10.67 | 10.82 | 10.82 | - |
| 19 Jun 2024 | 10.72 | 10.88 | 10.72 | 10.84 | 10.84 | - |
| 18 Jun 2024 | 10.69 | 10.79 | 10.69 | 10.79 | 10.79 | - |
| 17 Jun 2024 | 10.66 | 10.80 | 10.56 | 10.56 | 10.56 | - |
| 14 Jun 2024 | 10.79 | 10.79 | 10.72 | 10.72 | 10.72 | - |
| 13 Jun 2024 | 10.68 | 10.76 | 10.68 | 10.75 | 10.75 | - |
| 12 Jun 2024 | 10.65 | 10.79 | 10.65 | 10.78 | 10.78 | - |
| 11 Jun 2024 | 10.78 | 10.87 | 10.78 | 10.79 | 10.79 | - |
| 10 Jun 2024 | 10.61 | 10.92 | 10.61 | 10.83 | 10.83 | - |
| 07 Jun 2024 | 10.68 | 10.95 | 10.68 | 10.77 | 10.77 | 750 |
| 06 Jun 2024 | 10.88 | 10.90 | 10.82 | 10.86 | 10.86 | - |
| 05 Jun 2024 | 10.90 | 11.05 | 10.90 | 11.05 | 11.05 | - |
| 04 Jun 2024 | 10.94 | 10.94 | 10.77 | 10.84 | 10.84 | - |
| 03 Jun 2024 | 10.73 | 11.18 | 10.73 | 11.18 | 11.18 | 50 |
| 31 May 2024 | 10.76 | 10.90 | 10.76 | 10.81 | 10.81 | 200 |
| 30 May 2024 | 10.66 | 10.78 | 10.66 | 10.76 | 10.76 | - |
| 29 May 2024 | 10.73 | 10.88 | 10.73 | 10.78 | 10.78 | - |
| 28 May 2024 | 10.73 | 10.87 | 10.73 | 10.74 | 10.74 | 46 |
| 27 May 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 35 |
| 24 May 2024 | 10.62 | 10.72 | 10.62 | 10.71 | 10.71 | - |
| 23 May 2024 | 10.71 | 10.79 | 10.71 | 10.71 | 10.71 | - |
| 22 May 2024 | 10.91 | 10.94 | 10.78 | 10.78 | 10.78 | - |
| 21 May 2024 | 10.95 | 11.05 | 10.91 | 10.98 | 10.98 | - |
| 20 May 2024 | 10.92 | 11.05 | 10.92 | 11.05 | 11.05 | - |
| 17 May 2024 | 10.87 | 10.91 | 10.79 | 10.91 | 10.91 | - |
| 16 May 2024 | 10.77 | 11.00 | 10.77 | 11.00 | 11.00 | 1,217 |
| 15 May 2024 | 10.83 | 11.05 | 10.83 | 10.90 | 10.90 | 365 |
| 14 May 2024 | 10.82 | 10.96 | 10.78 | 10.96 | 10.96 | 300 |
| 13 May 2024 | 10.67 | 10.76 | 10.65 | 10.65 | 10.65 | - |
| 10 May 2024 | 10.70 | 10.87 | 10.70 | 10.72 | 10.72 | - |
| 09 May 2024 | 10.63 | 10.72 | 10.63 | 10.72 | 10.72 | - |
| 08 May 2024 | 10.51 | 10.70 | 10.51 | 10.63 | 10.63 | 100 |
| 08 May 2024 | 5 Dividend | |||||
| 07 May 2024 | 11.07 | 11.08 | 10.96 | 10.96 | 5.96 | - |
| 06 May 2024 | 11.17 | 11.29 | 11.09 | 11.20 | 6.09 | 975 |
| 03 May 2024 | 10.87 | 11.11 | 10.87 | 11.09 | 6.03 | - |
| 02 May 2024 | 10.72 | 11.02 | 10.72 | 10.97 | 5.97 | 1,220 |
| 30 Apr 2024 | 10.71 | 11.04 | 10.71 | 10.74 | 5.84 | 3,975 |
| 29 Apr 2024 | 11.05 | 11.05 | 10.60 | 10.95 | 5.95 | 1,890 |
| 26 Apr 2024 | 10.75 | 10.94 | 10.70 | 10.94 | 5.95 | 200 |
| 25 Apr 2024 | 10.79 | 10.91 | 10.59 | 10.83 | 5.89 | 996 |
| 24 Apr 2024 | 10.94 | 10.94 | 10.78 | 10.78 | 5.86 | - |
| 23 Apr 2024 | 10.69 | 11.01 | 10.69 | 11.01 | 5.99 | 1,000 |
| 22 Apr 2024 | 10.46 | 10.65 | 10.46 | 10.65 | 5.79 | - |
| 19 Apr 2024 | 10.11 | 10.50 | 10.11 | 10.50 | 5.71 | - |
| 18 Apr 2024 | 10.06 | 10.33 | 10.06 | 10.32 | 5.61 | - |
| 17 Apr 2024 | 10.14 | 10.30 | 10.14 | 10.25 | 5.57 | - |
| 16 Apr 2024 | 10.41 | 10.41 | 10.22 | 10.41 | 5.66 | 100 |
| 15 Apr 2024 | 10.42 | 10.46 | 10.41 | 10.46 | 5.69 | - |
| 12 Apr 2024 | 10.37 | 10.54 | 10.37 | 10.54 | 5.73 | - |
| 11 Apr 2024 | 10.29 | 10.41 | 10.29 | 10.37 | 5.64 | - |
| 10 Apr 2024 | 10.46 | 10.49 | 10.32 | 10.32 | 5.61 | - |
| 09 Apr 2024 | 10.50 | 10.51 | 10.36 | 10.36 | 5.63 | - |
| 08 Apr 2024 | 10.56 | 10.60 | 10.54 | 10.60 | 5.76 | 4,700 |
| 05 Apr 2024 | 10.47 | 10.67 | 10.43 | 10.43 | 5.67 | 650 |
| 04 Apr 2024 | 10.49 | 10.67 | 10.49 | 10.66 | 5.80 | - |
| 03 Apr 2024 | 10.33 | 10.59 | 10.33 | 10.57 | 5.75 | - |
| 02 Apr 2024 | 10.50 | 10.50 | 10.23 | 10.43 | 5.67 | 2,000 |
| 28 Mar 2024 | 10.28 | 10.35 | 10.28 | 10.34 | 5.62 | - |
| 27 Mar 2024 | 10.18 | 10.44 | 10.18 | 10.33 | 5.62 | - |
| 26 Mar 2024 | 10.20 | 10.23 | 10.18 | 10.19 | 5.54 | - |
| 25 Mar 2024 | 10.21 | 10.30 | 10.13 | 10.30 | 5.60 | 200 |
| 22 Mar 2024 | 10.01 | 10.27 | 10.01 | 10.27 | 5.59 | 200 |
| 21 Mar 2024 | 10.07 | 10.14 | 10.06 | 10.06 | 5.47 | - |
| 20 Mar 2024 | 10.05 | 10.12 | 10.02 | 10.07 | 5.48 | 120 |
| 19 Mar 2024 | 9.98 | 10.18 | 9.98 | 10.18 | 5.53 | 100 |
| 18 Mar 2024 | 9.90 | 10.12 | 9.90 | 10.12 | 5.50 | 800 |
| 15 Mar 2024 | 9.86 | 9.98 | 9.83 | 9.97 | 5.42 | 100 |
| 14 Mar 2024 | 9.83 | 9.98 | 9.81 | 9.98 | 5.43 | 450 |
| 13 Mar 2024 | 9.88 | 9.89 | 9.76 | 9.78 | 5.32 | 200 |
| 12 Mar 2024 | 9.96 | 9.96 | 9.79 | 9.79 | 5.33 | 100 |
| 11 Mar 2024 | 10.09 | 10.09 | 9.82 | 9.94 | 5.40 | 1,450 |
| 08 Mar 2024 | 9.97 | 9.99 | 9.97 | 9.98 | 5.42 | - |
| 07 Mar 2024 | 9.99 | 10.09 | 9.92 | 10.02 | 5.45 | 2,050 |
| 06 Mar 2024 | 10.01 | 10.10 | 9.93 | 10.07 | 5.48 | 1,600 |
| 05 Mar 2024 | 9.97 | 10.04 | 9.97 | 10.01 | 5.44 | 2,811 |
| 04 Mar 2024 | 10.18 | 10.18 | 10.02 | 10.14 | 5.51 | 245 |
| 01 Mar 2024 | 10.10 | 10.17 | 10.06 | 10.15 | 5.52 | - |
| 29 Feb 2024 | 10.26 | 10.26 | 10.06 | 10.07 | 5.48 | - |
| 28 Feb 2024 | 10.30 | 10.30 | 10.23 | 10.23 | 5.56 | - |
| 27 Feb 2024 | 10.30 | 10.34 | 10.28 | 10.29 | 5.60 | - |
| 26 Feb 2024 | 10.01 | 10.37 | 10.01 | 10.35 | 5.63 | 600 |
| 23 Feb 2024 | 10.27 | 10.27 | 10.09 | 10.11 | 5.50 | - |
| 22 Feb 2024 | 10.29 | 10.30 | 10.14 | 10.30 | 5.60 | - |
| 21 Feb 2024 | 10.30 | 10.30 | 10.15 | 10.21 | 5.55 | - |
| 20 Feb 2024 | 10.12 | 10.22 | 10.11 | 10.19 | 5.54 | - |
| 19 Feb 2024 | 10.03 | 10.15 | 10.03 | 10.15 | 5.52 | 500 |
| 16 Feb 2024 | 10.19 | 10.19 | 10.01 | 10.05 | 5.46 | 1,000 |
| 15 Feb 2024 | 10.11 | 10.11 | 10.02 | 10.03 | 5.45 | - |
| 14 Feb 2024 | 10.02 | 10.10 | 9.97 | 10.10 | 5.49 | - |
| *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.