Telenor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 124.30 | 125.10 | 122.70 | 123.42 | 104.87 | 35,814 |
| 2024-05-24 | 123.80 | 124.00 | 123.20 | 123.57 | 104.99 | 41,343 |
| 2024-05-23 | 126.95 | 127.60 | 123.70 | 125.03 | 106.23 | 79,215 |
| 2024-05-22 | 127.40 | 127.40 | 125.80 | 126.13 | 107.17 | 28,789 |
| 2024-05-21 | 128.45 | 129.00 | 127.10 | 128.50 | 109.18 | 9,696,316 |
| 2024-05-16 | 128.40 | 128.60 | 127.10 | 128.00 | 108.76 | 4,068,069 |
| 2024-05-15 | 127.60 | 128.30 | 127.20 | 127.83 | 108.61 | 3,643,876 |
| 2024-05-14 | 125.80 | 127.70 | 125.80 | 126.82 | 107.76 | 5,656,861 |
| 2024-05-13 | 126.20 | 126.50 | 125.80 | 126.27 | 107.29 | 61,143 |
| 2024-05-10 | 126.55 | 127.70 | 125.45 | 126.61 | 107.58 | 187,504 |
| 2024-05-08 | 125.60 | 125.60 | 124.20 | 125.10 | 106.30 | 281,964 |
| 2024-05-07 | 130.60 | 132.00 | 128.50 | 129.63 | 105.90 | 769,337 |
| 2024-05-03 | 130.50 | 131.30 | 129.40 | 130.33 | 106.47 | 2,254,391 |
| 2024-05-02 | 129.15 | 130.90 | 127.60 | 129.45 | 105.75 | 4,595,047 |
| 2024-04-30 | 127.25 | 130.20 | 127.20 | 127.93 | 104.50 | 2,169,077 |
| 2024-04-29 | 127.75 | 128.00 | 126.30 | 127.37 | 104.05 | 94,938 |
| 2024-04-26 | 127.15 | 128.21 | 125.70 | 127.84 | 104.44 | 124,795 |
| 2024-04-25 | 127.40 | 127.40 | 125.20 | 126.71 | 103.51 | 3,308,948 |
| 2024-04-24 | 128.90 | 128.90 | 127.19 | 127.93 | 104.51 | 318,553 |
| 2024-04-23 | 127.30 | 129.20 | 120.60 | 128.90 | 105.30 | 6,140,682 |
| 2024-04-22 | 124.31 | 125.50 | 124.31 | 125.25 | 102.32 | 71,452 |
| 2024-04-19 | 122.00 | 124.10 | 122.00 | 122.12 | 99.757 | 160,606 |
| 2024-04-18 | 121.30 | 122.40 | 121.30 | 121.75 | 99.455 | 171,757 |
| 2024-04-17 | 120.15 | 120.80 | 120.00 | 120.52 | 98.450 | 96,391 |
| 2024-04-16 | 121.60 | 121.80 | 120.00 | 121.29 | 99.081 | 171,962 |
| 2024-04-15 | 122.75 | 123.50 | 121.40 | 121.96 | 99.627 | 206,947 |
| 2024-04-12 | 121.20 | 122.72 | 120.90 | 121.94 | 99.618 | 238,013 |
| 2024-04-11 | 120.55 | 121.50 | 120.40 | 121.05 | 98.890 | 112,079 |
| 2024-04-10 | 122.10 | 122.50 | 119.90 | 120.50 | 98.439 | 169,022 |
| 2024-04-09 | 122.35 | 122.40 | 120.40 | 121.45 | 99.211 | 260,338 |
| 2024-04-08 | 123.10 | 123.35 | 122.10 | 122.82 | 100.33 | 237,018 |
| 2024-04-05 | 123.90 | 124.20 | 122.40 | 123.63 | 100.99 | 1,602,763 |
| 2024-04-04 | 123.87 | 124.69 | 123.87 | 124.45 | 101.66 | 347,047 |
| 2024-04-03 | 122.65 | 124.20 | 122.50 | 123.31 | 100.74 | 1,641,153 |
| 2024-04-02 | 121.50 | 123.90 | 120.50 | 121.61 | 99.346 | 1,108,725 |
| 2024-03-28 | 120.75 | 120.75 | 120.75 | 120.75 | 98.642 | 14,030 |
| 2024-03-27 | 122.95 | 122.95 | 120.65 | 121.01 | 98.856 | 284,099 |
| 2024-03-26 | 119.50 | 119.55 | 118.55 | 118.96 | 97.176 | 58,064 |
| 2024-03-25 | 118.20 | 119.35 | 117.35 | 118.56 | 96.850 | 592,734 |
| 2024-03-22 | 117.00 | 118.90 | 117.00 | 118.55 | 96.844 | 341,378 |
| 2024-03-21 | 117.05 | 117.60 | 116.45 | 117.11 | 95.672 | 80,544 |
| 2024-03-20 | 116.50 | 117.30 | 116.50 | 116.93 | 95.520 | 177,490 |
| 2024-03-19 | 117.45 | 118.25 | 116.85 | 117.08 | 95.642 | 87,897 |
| 2024-03-18 | 114.93 | 117.40 | 114.85 | 117.36 | 95.874 | 129,222 |
| 2024-03-15 | 113.88 | 115.65 | 112.95 | 115.42 | 94.284 | 274,873 |
| 2024-03-14 | 112.68 | 114.45 | 112.65 | 113.49 | 92.710 | 295,175 |
| 2024-03-13 | 113.03 | 113.45 | 111.80 | 112.55 | 91.939 | 202,102 |
| 2024-03-12 | 113.15 | 114.10 | 112.20 | 112.51 | 91.912 | 403,217 |
| 2024-03-11 | 113.48 | 114.20 | 112.45 | 112.82 | 92.162 | 231,774 |
| 2024-03-08 | 113.80 | 113.85 | 112.80 | 113.30 | 92.556 | 182,450 |
| 2024-03-07 | 114.33 | 114.80 | 113.45 | 114.34 | 93.404 | 148,619 |
| 2024-03-06 | 114.83 | 116.20 | 114.10 | 114.94 | 93.899 | 731,291 |
| 2024-03-05 | 115.65 | 116.35 | 114.45 | 115.41 | 94.283 | 158,119 |
| 2024-03-04 | 116.13 | 116.20 | 114.95 | 115.92 | 94.696 | 266,978 |
| 2024-03-01 | 116.40 | 116.94 | 115.75 | 115.99 | 94.752 | 2,947,482 |
| 2024-02-29 | 117.10 | 118.20 | 115.90 | 116.30 | 95.004 | 1,197,211 |
| 2024-02-28 | 118.30 | 118.35 | 117.44 | 117.99 | 96.386 | 94,658 |
| 2024-02-27 | 118.38 | 118.60 | 118.00 | 118.18 | 96.543 | 116,946 |
| 2024-02-26 | 117.40 | 120.30 | 117.40 | 118.91 | 97.139 | 257,103 |
| 2024-02-23 | 117.33 | 117.55 | 115.25 | 115.87 | 94.653 | 253,441 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 4.7000 NOK |
| 2026-05-20 | 5.0000 NOK |
| 2025-10-16 | 4.6000 NOK |
| 2025-05-22 | 5.0000 NOK |
| 2024-10-17 | 4.5000 NOK |
| 2024-05-08 | 5.0000 NOK |
| 2023-10-19 | 4.4000 NOK |
| 2023-05-11 | 5.0000 NOK |
| 2022-10-06 | 4.3000 NOK |
| 2022-05-12 | 5.0000 NOK |
| 2021-10-07 | 4.0000 NOK |
| 2021-05-28 | 5.0000 NOK |
| 2020-10-08 | 4.3000 NOK |
| 2020-05-12 | 4.4000 NOK |
| 2019-10-10 | 4.0000 NOK |
| 2019-05-08 | 4.4000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.