Telenor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 118.40 | 118.60 | 117.80 | 118.15 | 96.429 | 949,011 |
| 2024-02-26 | 117.00 | 120.60 | 116.70 | 118.10 | 96.388 | 2,231,435 |
| 2024-02-23 | 117.35 | 117.70 | 115.10 | 115.85 | 94.551 | 1,133,248 |
| 2024-02-22 | 115.35 | 117.45 | 115.05 | 117.05 | 95.531 | 1,237,634 |
| 2024-02-21 | 116.15 | 116.50 | 115.55 | 115.90 | 94.592 | 803,401 |
| 2024-02-20 | 115.05 | 116.65 | 114.70 | 116.65 | 95.204 | 1,302,240 |
| 2024-02-19 | 114.25 | 115.10 | 114.15 | 115.10 | 93.939 | 979,532 |
| 2024-02-16 | 115.00 | 115.00 | 113.60 | 114.15 | 93.164 | 1,680,899 |
| 2024-02-15 | 114.70 | 115.00 | 113.90 | 115.00 | 93.858 | 1,381,284 |
| 2024-02-14 | 115.10 | 115.55 | 114.05 | 114.80 | 93.694 | 1,091,579 |
| 2024-02-13 | 114.25 | 115.55 | 114.25 | 114.90 | 93.776 | 970,959 |
| 2024-02-12 | 114.05 | 114.60 | 113.90 | 114.25 | 93.246 | 794,240 |
| 2024-02-09 | 115.25 | 115.25 | 112.20 | 113.95 | 93.001 | 1,758,391 |
| 2024-02-08 | 116.15 | 116.90 | 115.00 | 115.55 | 94.307 | 1,472,090 |
| 2024-02-07 | 113.50 | 117.75 | 112.10 | 116.15 | 94.796 | 2,388,806 |
| 2024-02-06 | 114.40 | 114.65 | 112.95 | 114.30 | 93.286 | 1,558,141 |
| 2024-02-05 | 115.60 | 116.50 | 114.20 | 114.55 | 93.490 | 1,146,682 |
| 2024-02-02 | 117.15 | 117.20 | 115.60 | 115.70 | 94.429 | 709,220 |
| 2024-02-01 | 117.00 | 118.05 | 116.30 | 116.80 | 95.327 | 975,813 |
| 2024-01-31 | 117.30 | 118.50 | 116.45 | 116.70 | 95.245 | 1,385,227 |
| 2024-01-30 | 119.40 | 119.75 | 117.45 | 117.75 | 96.102 | 1,262,518 |
| 2024-01-29 | 120.75 | 120.80 | 119.50 | 119.55 | 97.571 | 1,269,546 |
| 2024-01-26 | 120.20 | 121.25 | 119.45 | 121.00 | 98.755 | 884,756 |
| 2024-01-25 | 120.65 | 121.60 | 120.45 | 121.35 | 99.040 | 730,123 |
| 2024-01-24 | 122.30 | 122.85 | 120.75 | 120.75 | 98.551 | 988,475 |
| 2024-01-23 | 121.75 | 122.40 | 121.25 | 122.25 | 99.775 | 903,465 |
| 2024-01-22 | 122.90 | 122.95 | 121.80 | 122.15 | 99.693 | 931,899 |
| 2024-01-19 | 124.00 | 124.70 | 123.30 | 123.35 | 100.67 | 848,059 |
| 2024-01-18 | 125.25 | 125.40 | 123.15 | 123.75 | 101.00 | 1,053,727 |
| 2024-01-17 | 124.25 | 124.80 | 123.15 | 123.20 | 100.55 | 1,131,146 |
| 2024-01-16 | 122.70 | 124.45 | 122.45 | 124.45 | 101.57 | 1,652,369 |
| 2024-01-15 | 122.60 | 122.80 | 122.25 | 122.80 | 100.22 | 873,910 |
| 2024-01-12 | 121.10 | 121.55 | 120.65 | 121.55 | 99.203 | 982,234 |
| 2024-01-11 | 121.10 | 121.65 | 120.50 | 121.25 | 98.959 | 813,603 |
| 2024-01-10 | 121.75 | 122.05 | 119.85 | 120.75 | 98.551 | 1,041,740 |
| 2024-01-09 | 121.50 | 123.55 | 121.50 | 122.15 | 99.693 | 1,230,424 |
| 2024-01-08 | 121.25 | 121.60 | 120.05 | 121.45 | 99.122 | 1,010,955 |
| 2024-01-05 | 120.10 | 121.40 | 120.10 | 121.35 | 99.040 | 589,590 |
| 2024-01-04 | 119.75 | 120.65 | 119.70 | 120.65 | 98.469 | 1,180,509 |
| 2024-01-03 | 118.30 | 119.60 | 118.30 | 119.50 | 97.530 | 970,070 |
| 2024-01-02 | 116.95 | 118.40 | 116.85 | 118.25 | 96.510 | 838,416 |
| 2023-12-29 | 117.50 | 117.65 | 115.75 | 116.60 | 95.164 | 1,416,642 |
| 2023-12-28 | 117.15 | 117.65 | 116.65 | 117.30 | 95.735 | 408,989 |
| 2023-12-27 | 116.80 | 117.60 | 116.60 | 117.15 | 95.612 | 627,506 |
| 2023-12-22 | 116.75 | 117.70 | 116.75 | 117.10 | 95.572 | 634,982 |
| 2023-12-21 | 117.00 | 117.65 | 116.35 | 116.50 | 95.082 | 740,123 |
| 2023-12-20 | 117.10 | 118.50 | 117.00 | 117.20 | 95.653 | 1,411,784 |
| 2023-12-19 | 120.15 | 120.95 | 116.50 | 116.80 | 95.327 | 1,747,481 |
| 2023-12-18 | 121.80 | 122.10 | 119.55 | 119.65 | 97.653 | 1,431,942 |
| 2023-12-15 | 120.75 | 121.95 | 120.10 | 120.15 | 98.061 | 3,071,903 |
| 2023-12-14 | 121.05 | 122.45 | 119.95 | 121.20 | 98.918 | 2,450,449 |
| 2023-12-13 | 119.90 | 121.00 | 118.80 | 121.00 | 98.755 | 1,445,975 |
| 2023-12-12 | 122.35 | 122.40 | 120.00 | 120.00 | 97.938 | 2,299,965 |
| 2023-12-11 | 123.45 | 123.70 | 122.05 | 122.80 | 100.22 | 1,328,841 |
| 2023-12-08 | 122.65 | 123.20 | 122.35 | 123.20 | 100.55 | 1,250,415 |
| 2023-12-07 | 121.60 | 122.90 | 121.30 | 122.65 | 100.10 | 1,055,681 |
| 2023-12-06 | 120.20 | 122.10 | 120.20 | 121.60 | 99.244 | 1,492,013 |
| 2023-12-05 | 119.40 | 120.55 | 119.05 | 120.25 | 98.142 | 1,165,992 |
| 2023-12-04 | 119.00 | 120.35 | 117.85 | 119.80 | 97.775 | 1,792,800 |
| 2023-12-01 | 116.10 | 117.55 | 115.85 | 117.05 | 95.531 | 963,265 |
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.