Telenor Asa (PC) Historical Data - TELNY

TELNY Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2019 17.75 -0.18 -1.0% 17.82 17.84 17.724 109,529
Dec 04 2019 17.93 0.00 +0.00% 17.945 18.01 17.88 0
Dec 04 2019 17.93 0.24 1.36% 17.945 18.01 17.88 100,096
Dec 03 2019 17.69 0.25 1.43% 17.67 17.75 17.63 120,290
Dec 02 2019 17.44 -0.75 -4.12% 17.66 17.74 17.3101 81,715
Nov 29 2019 18.19 0.00 +0.00% 18.30 18.32 18.16 0
Nov 29 2019 18.19 -0.10 -0.55% 18.30 18.32 18.16 32,511
Nov 28 2019 18.29 0.00 +0.00% 18.255 18.3399 18.24 0
Nov 27 2019 18.29 0.04 0.22% 18.255 18.3399 18.24 49,581
Nov 26 2019 18.25 0.21 1.16% 18.14 18.36 18.14 91,092
Nov 25 2019 18.04 0.00 +0.00% 18.065 18.135 18.00 0
Nov 25 2019 18.04 -0.15 -0.82% 18.065 18.135 18.00 61,489
Nov 22 2019 18.19 0.16 0.89% 18.20 18.27 18.14 46,043
Nov 21 2019 18.03 -0.24 -1.31% 18.13 18.14 18.00 81,582
Nov 20 2019 18.27 0.00 +0.00% 18.175 18.30 18.175 0
Nov 20 2019 18.27 0.04 0.22% 18.175 18.30 18.175 33,707
Nov 19 2019 18.23 0.00 +0.00% 18.34 18.36 18.22 0
Nov 19 2019 18.23 -0.15 -0.82% 18.34 18.36 18.22 80,670
Nov 18 2019 18.3799 -0.10 -0.54% 18.38 18.422 18.3301 84,719
Nov 15 2019 18.48 0.54 3.01% 18.422 18.48 18.38 73,683
Nov 14 2019 17.94 0.11 0.62% 17.90 17.962 17.86 96,542
Nov 13 2019 17.83 0.00 +0.00% 17.8675 17.92 17.82 0
Nov 13 2019 17.83 -0.05 -0.28% 17.8675 17.92 17.82 63,691
Nov 12 2019 17.88 -0.04 -0.22% 17.98 18.00 17.88 46,456
Nov 11 2019 17.92 -0.03 -0.17% 17.875 17.99 17.875 86,992
Nov 08 2019 17.95 0.00 +0.00% 17.95 18.024 17.91 0
Nov 08 2019 17.95 -0.12 -0.66% 17.95 18.024 17.91 28,731
Nov 07 2019 18.07 0.12 0.67% 18.083 18.12 18.02 50,166
Nov 06 2019 17.95 -0.05 -0.28% 18.00 18.08 17.95 33,696
Nov 05 2019 18.00 0.00 +0.00% 18.05 18.07 17.98 0
Nov 05 2019 18.00 -0.27 -1.48% 18.05 18.07 17.98 58,830
Nov 04 2019 18.27 -0.46 -2.46% 18.35 18.3875 18.27 51,005
Nov 01 2019 18.73 0.00 +0.00% 18.7875 18.80 18.71 0
Nov 01 2019 18.73 0.03 0.16% 18.7875 18.80 18.71 27,399
Oct 31 2019 18.70 0.00 +0.00% 18.58 18.74 18.56 0
Oct 31 2019 18.70 0.12 0.64% 18.58 18.74 18.56 70,426
Oct 30 2019 18.5805 0.22 1.2% 18.53 18.59 18.42 21,198
Oct 29 2019 18.36 0.00 +0.00% 18.27 18.37 18.2325 0
Oct 29 2019 18.36 -0.29 -1.55% 18.27 18.37 18.2325 72,480
Oct 28 2019 18.65 -0.13 -0.69% 18.73 18.76 18.62 54,411
Oct 25 2019 18.78 -0.32 -1.68% 18.85 18.88 18.77 66,899
Oct 24 2019 19.10 0.00 +0.00% 19.23 19.25 19.08 0
Oct 24 2019 19.10 -0.80 -4.02% 19.23 19.25 19.08 74,826
Oct 23 2019 19.90 -0.14 -0.7% 19.516 19.92 19.49 20,875
Oct 22 2019 20.04 0.00 +0.00% 19.91 20.16 19.91 0
Oct 22 2019 20.04 0.19 0.94% 19.91 20.16 19.91 41,802
Oct 21 2019 19.8525 0.14 0.72% 19.87 19.91 19.81 41,177
Oct 18 2019 19.71 0.00 +0.00% 19.78 19.78 19.60 0
Oct 18 2019 19.71 -0.07 -0.35% 19.78 19.78 19.60 59,338
Oct 17 2019 19.78 0.02 0.1% 19.67 19.81 19.67 27,208
Oct 16 2019 19.76 0.01 0.05% 19.53 19.80 19.53 63,112
Oct 15 2019 19.75 -0.04 -0.2% 19.68 19.76 19.65 69,357
Oct 14 2019 19.79 0.00 +0.00% 19.79 19.89 19.7095 0
Oct 14 2019 19.79 -0.17 -0.85% 19.79 19.89 19.7095 23,848
Oct 11 2019 19.96 0.25 1.27% 19.91 20.02 19.90 18,087
Oct 10 2019 19.71 0.00 +0.00% 19.63 19.86 19.63 0
Oct 10 2019 19.71 -0.35 -1.74% 19.63 19.86 19.63 26,843
Oct 09 2019 20.06 0.21 1.06% 20.18 20.18 19.98 32,736
Oct 08 2019 19.85 0.00 +0.00% 19.90 19.93 19.77 0
Oct 08 2019 19.85 -0.28 -1.39% 19.90 19.93 19.77 67,835
Oct 07 2019 20.13 0.24 1.21% 20.24 20.24 19.99 48,159
Oct 04 2019 19.89 -0.02 -0.1% 19.85 19.97 19.85 29,908
Oct 03 2019 19.91 0.00 +0.00% 19.77 19.93 19.75 0
Oct 03 2019 19.91 0.23 1.17% 19.77 19.93 19.75 40,390
Oct 02 2019 19.68 -0.37 -1.85% 19.72 19.81 19.57 34,158
Oct 01 2019 20.05 0.00 +0.00% 20.13 20.1799 19.96 0
Oct 01 2019 20.05 -0.07 -0.35% 20.13 20.1799 19.96 27,481
Sep 30 2019 20.12 0.01 0.05% 20.175 20.20 20.03 118,014
Sep 27 2019 20.11 -0.10 -0.49% 20.24 20.24 20.0375 16,431
Sep 26 2019 20.21 0.01 0.05% 20.24 20.37 20.16 19,511
Sep 25 2019 20.20 0.00 +0.00% 20.17 20.27 20.14 0
Sep 25 2019 20.20 -0.18 -0.88% 20.17 20.27 20.14 201,132
Sep 24 2019 20.38 0.00 +0.00% 20.40 20.46 20.34 0
Sep 24 2019 20.38 0.16 0.79% 20.40 20.46 20.34 39,769
Sep 23 2019 20.22 0.00 +0.00% 20.1525 20.32 20.13 0
Sep 23 2019 20.22 -0.10 -0.47% 20.1525 20.32 20.13 16,342
Sep 20 2019 20.316 0.00 +0.00% 20.39 20.45 20.31 0
Sep 20 2019 20.316 -0.26 -1.28% 20.39 20.45 20.31 10,453
Sep 19 2019 20.5799 -0.31 -1.48% 20.63 20.66 20.51 18,015
Sep 18 2019 20.8901 0.37 1.8% 20.6925 20.92 20.68 26,821
Sep 17 2019 20.52 0.15 0.74% 20.36 20.52 20.33 26,779
Sep 16 2019 20.3701 0.00 +0.00% 20.23 20.43 20.2101 0
Sep 16 2019 20.3701 0.31 1.55% 20.23 20.43 20.2101 23,555
Sep 13 2019 20.06 0.00 0.0% 19.94 20.11 19.94 50,021
Sep 12 2019 20.0601 0.03 0.15% 20.0075 20.125 20.0075 31,800
Sep 11 2019 20.03 0.00 +0.00% 19.79 20.03 19.79 0
Sep 11 2019 20.03 0.29 1.47% 19.79 20.03 19.79 23,556
Sep 10 2019 19.74 -0.14 -0.7% 19.5525 19.75 19.5525 220,155
Sep 09 2019 19.88 0.00 +0.00% 19.796 19.88 19.74 0
Sep 09 2019 19.88 -0.14 -0.67% 19.796 19.88 19.74 76,456


Your Recent History
USOTC
TELNY
Telenor As..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.