Telenor

TEL
🏛️ uk →
165.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 91.36 91.88 91.12 91.48 0.2M
2022-12-29 90.26 91.84 89.86 91.33 0.4M
2022-12-28 90.20 91.06 90.16 90.37 0.2M
2022-12-23 89.56 90.62 89.56 90.16 0.3M
2022-12-22 89.42 90.14 89.32 89.41 0.3M
2022-12-21 87.96 89.36 87.96 88.78 0.3M
2022-12-20 88.86 88.86 87.62 88.39 0.3M
2022-12-19 88.86 89.96 88.62 89.79 0.3M
2022-12-16 90.64 90.64 88.56 88.74 0.2M
2022-12-15 90.68 90.80 89.98 90.40 0.1M
2022-12-14 92.70 92.82 89.92 90.77 0.3M
2022-12-13 91.82 92.94 90.92 92.45 0.2M
2022-12-12 93.18 93.42 90.84 91.18 0.2M
2022-12-09 92.38 93.06 92.00 92.76 1.8M
2022-12-08 92.74 93.02 92.04 92.56 0.3M
2022-12-07 94.32 95.00 92.38 93.22 0.5M
2022-12-06 95.14 95.42 93.90 93.95 3.0M
2022-12-05 94.82 95.58 94.18 94.88 0.3M
2022-12-02 96.20 96.42 95.28 96.22 0.2M
2022-12-01 96.08 96.48 95.30 96.10 0.3M
2022-11-30 97.64 97.64 95.34 96.10 0.7M
2022-11-29 99.34 99.44 97.36 98.19 0.1M
2022-11-28 100.15 100.15 98.86 99.14 1.3M
2022-11-25 101.15 101.60 100.70 101.08 0.3M
2022-11-24 98.90 100.45 98.90 99.70 0.2M
2022-11-23 99.00 99.28 98.70 99.19 0.5M
2022-11-22 99.06 99.30 98.12 98.77 0.1M
2022-11-21 99.04 99.24 98.38 98.84 0.2M
2022-11-18 97.48 98.46 97.28 97.61 0.2M
2022-11-17 97.14 98.36 96.80 97.25 0.2M
2022-11-16 97.92 97.92 96.50 97.50 0.4M
2022-11-15 97.94 98.41 97.32 98.06 0.3M
2022-11-14 96.50 98.80 96.18 98.39 0.4M
2022-11-11 97.10 97.24 95.34 95.82 0.4M
2022-11-10 95.36 97.52 95.12 97.23 0.3M
2022-11-09 94.16 96.60 93.62 96.20 0.7M
2022-11-08 93.64 94.34 93.16 93.60 0.5M
2022-11-07 93.44 94.46 93.42 94.24 0.3M
2022-11-04 94.64 94.64 93.06 93.19 0.4M
2022-11-03 94.36 95.18 94.02 94.35 0.1M
2022-11-02 94.94 95.00 93.95 93.95 0.3M
2022-11-01 94.82 95.20 94.34 94.89 0.3M
2022-10-31 93.44 94.56 93.10 94.54 0.3M
2022-10-28 90.12 93.32 89.88 93.03 0.4M
2022-10-27 90.68 90.68 89.26 89.73 0.3M
2022-10-26 89.54 90.24 88.58 89.93 0.3M
2022-10-25 91.12 91.56 89.36 90.18 0.3M
2022-10-24 92.78 92.82 90.56 90.87 0.3M
2022-10-21 93.52 93.72 92.54 92.69 0.3M
2022-10-20 93.24 94.88 92.88 94.42 0.4M
2022-10-19 95.80 96.28 89.80 92.96 1.0M
2022-10-18 96.54 96.90 95.04 95.55 9.5M
2022-10-17 95.08 95.72 94.64 95.21 18.8M
2022-10-14 96.04 96.06 94.58 94.68 0.4M
2022-10-13 95.40 95.62 94.14 94.43 7.1M
2022-10-12 97.14 97.48 95.16 95.26 0.7M
2022-10-11 97.16 97.66 96.24 97.19 2.8M
2022-10-10 97.42 98.88 97.18 97.79 0.7M
2022-10-07 97.68 99.48 96.64 97.09 1.2M
2022-10-06 96.42 96.50 94.56 95.53 0.8M
2022-10-05 102.20 102.55 100.65 100.72 1.0M
2022-10-04 102.40 103.35 101.95 102.75 10.7M
2022-10-03 99.68 101.75 99.56 101.75 32.5M
2022-09-30 102.60 102.65 99.66 100.45 15.6M
2022-09-29 104.55 104.55 101.50 102.40 10.4M
2022-09-28 106.30 106.50 103.75 103.83 0.3M
2022-09-27 103.70 107.05 103.65 106.95 3.1M
2022-09-26 103.40 104.55 103.30 104.17 6.1M
2022-09-23 104.55 104.95 103.95 104.53 2.6M
2022-09-22 103.80 104.90 103.55 104.60 0.7M
2022-09-21 102.60 104.90 102.25 104.42 2.0M
2022-09-20 101.90 104.25 101.55 101.78 1.2M
2022-09-16 105.00 106.15 103.30 104.12 1.3M
2022-09-15 105.70 106.45 105.50 105.80 0.3M
2022-09-14 105.40 105.90 104.75 105.35 0.3M
2022-09-13 107.65 107.65 105.85 106.45 0.4M
2022-09-12 105.85 107.00 105.65 106.08 0.2M
2022-09-09 105.20 106.50 105.20 105.55 0.2M
2022-09-08 106.70 107.75 105.40 105.55 0.3M
2022-09-07 105.40 106.70 105.25 106.45 0.7M
2022-09-06 106.30 106.50 105.15 106.28 0.1M
2022-09-05 107.90 107.90 106.10 106.65 0.2M
2022-09-02 108.75 108.90 107.60 107.60 0.3M
2022-09-01 108.85 108.95 107.85 108.80 0.3M
2022-08-31 109.80 109.95 108.80 108.95 0.4M
2022-08-30 108.75 110.35 108.75 109.83 0.1M
2022-08-26 111.90 111.90 109.40 110.30 0.2M
2022-08-25 111.70 112.50 111.65 111.78 0.3M
2022-08-24 112.30 112.55 111.90 112.38 0.3M
2022-08-23 113.35 114.00 112.60 113.12 0.2M
2022-08-22 114.65 115.00 113.65 114.58 0.1M
2022-08-19 113.75 114.50 113.50 113.62 0.2M
2022-08-18 113.65 113.95 112.60 112.88 0.3M
2022-08-17 114.30 114.45 113.75 114.05 0.1M
2022-08-16 114.00 114.15 113.60 113.80 0.3M
2022-08-15 114.00 114.30 113.05 113.90 0.2M
2022-08-12 113.55 114.35 113.55 113.62 2.0M
2022-08-11 114.80 115.05 113.45 113.67 0.3M
2022-08-10 115.40 115.85 114.50 115.22 0.6M
2022-08-09 114.60 115.45 113.60 114.65 1.1M
2022-08-08 115.70 115.70 114.05 114.47 0.2M
2022-08-05 114.80 116.35 114.75 116.25 0.2M
2022-08-04 115.05 115.70 114.55 114.97 0.3M
2022-08-03 115.85 116.25 114.55 115.05 0.3M
2022-08-02 117.20 117.20 116.15 117.17 0.2M
2022-08-01 116.75 118.15 116.75 117.50 0.1M
2022-07-29 115.95 117.40 115.95 116.22 0.2M
2022-07-28 116.90 117.20 115.10 116.08 0.2M
2022-07-27 116.90 117.15 116.05 116.95 0.0M
2022-07-26 115.75 116.80 114.50 116.17 0.2M
2022-07-25 115.85 116.90 115.80 116.85 0.4M
2022-07-22 116.70 119.20 115.90 116.30 0.3M
2022-07-21 122.40 122.45 117.80 118.35 0.2M
2022-07-20 125.30 125.30 123.40 123.58 0.2M
2022-07-19 128.85 128.90 124.80 125.95 0.3M
2022-07-18 132.05 133.60 132.05 133.12 0.1M
2022-07-15 132.35 133.15 131.45 132.50 0.1M
2022-07-14 133.65 133.65 131.85 132.95 0.5M
2022-07-13 134.80 134.80 133.10 134.40 0.1M
2022-07-12 133.05 134.00 132.50 134.00 0.7M
2022-07-11 133.85 133.85 132.15 132.47 0.5M
2022-07-08 133.55 134.20 131.65 132.25 0.3M
2022-07-07 133.50 134.45 132.70 133.03 0.2M
2022-07-06 134.35 134.75 132.35 132.43 0.6M
2022-07-05 135.50 135.50 132.55 132.55 0.1M
2022-07-04 133.70 135.80 133.60 135.57 0.1M
2022-07-01 131.00 133.90 130.75 133.68 0.1M
2022-06-30 132.50 132.70 130.68 130.68 0.1M
2022-06-29 133.50 135.00 132.65 134.22 0.2M
2022-06-28 131.45 133.10 131.25 132.72 0.3M
2022-06-27 131.65 132.15 130.70 131.47 0.2M
2022-06-24 129.05 131.25 128.95 130.30 0.3M
2022-06-23 128.80 129.60 127.95 128.78 0.2M
2022-06-22 129.00 129.85 128.25 129.03 0.7M
2022-06-21 130.40 130.40 128.05 129.07 0.2M
2022-06-20 128.20 130.40 128.20 129.72 0.2M
2022-06-17 126.60 128.95 126.45 127.70 0.7M
2022-06-16 127.10 128.05 126.70 127.30 0.7M
2022-06-15 128.25 128.25 126.70 127.83 0.1M
2022-06-14 126.45 128.30 126.45 127.72 0.2M
2022-06-13 125.80 126.60 124.70 125.50 0.2M
2022-06-10 128.40 128.40 125.40 126.33 0.2M
2022-06-09 127.05 128.65 126.50 128.15 1.9M
2022-06-08 127.70 127.70 126.10 126.85 0.9M
2022-06-07 128.30 128.30 126.95 128.22 0.1M
2022-06-01 129.55 130.25 128.90 129.82 1.0M
2022-05-31 127.80 129.65 127.45 128.62 0.1M
2022-05-30 130.55 130.55 128.10 129.00 0.2M
2022-05-27 130.00 130.18 128.80 130.18 0.4M
2022-05-25 129.65 130.05 129.00 129.22 3.1M
2022-05-24 126.10 129.70 126.00 129.20 0.2M
2022-05-23 127.55 127.75 126.38 126.38 0.1M
2022-05-20 125.35 127.20 125.20 126.70 0.2M
2022-05-19 125.40 126.30 124.60 125.05 1.8M
2022-05-18 127.20 127.45 125.80 125.83 20.1M
2022-05-17 126.38 126.38 126.38 126.38 0.0M
2022-05-16 126.65 126.80 125.40 126.38 3.5M
2022-05-13 125.15 126.20 125.00 125.80 6.8M
2022-05-12 123.40 125.50 121.65 124.45 3.5M
2022-05-11 129.10 129.95 127.65 127.90 12.8M
2022-05-10 127.35 130.55 126.95 129.97 3.4M
2022-05-09 130.50 130.50 127.83 128.82 5.0M
2022-05-06 133.15 133.53 130.50 131.78 4.5M
2022-05-05 134.40 134.90 132.65 133.57 4.5M
2022-05-04 131.00 134.70 129.50 133.88 14.2M
2022-05-03 129.35 131.15 126.90 130.22 5.7M
2022-04-29 133.20 134.45 132.65 133.72 0.3M
2022-04-28 132.50 133.45 132.25 132.88 0.9M
2022-04-27 131.60 133.25 131.60 132.03 1.4M
2022-04-26 131.50 133.00 131.25 132.90 0.4M
2022-04-25 129.50 130.90 129.50 129.85 0.2M
2022-04-22 130.35 131.70 130.25 131.22 0.5M
2022-04-21 131.60 132.00 130.95 132.00 0.1M
2022-04-20 130.40 131.80 130.25 131.12 0.5M
2022-04-19 130.85 131.50 130.15 130.93 0.4M
2022-04-14 131.94 131.94 131.12 131.12 0.0M
2022-04-13 130.75 132.45 130.75 131.12 0.1M
2022-04-12 130.25 131.50 129.80 131.12 1.1M
2022-04-11 130.55 132.20 130.30 130.60 0.2M
2022-04-08 129.95 130.80 129.50 130.07 0.2M
2022-04-07 127.95 129.45 127.85 128.70 0.2M
2022-04-06 127.55 128.80 127.30 128.78 0.3M
2022-04-05 128.15 128.25 126.75 126.92 0.1M
2022-04-04 127.90 128.40 127.70 128.07 0.1M
2022-04-01 126.35 128.00 125.95 127.95 0.4M
2022-03-31 127.50 128.80 127.00 128.00 0.5M
2022-03-30 130.25 130.40 129.10 130.22 0.3M
2022-03-29 129.80 130.25 129.25 129.95 0.3M
2022-03-28 128.00 129.55 128.00 129.53 0.4M
2022-03-25 127.25 128.10 126.65 127.28 0.7M
2022-03-24 127.90 128.25 127.45 127.67 0.2M
2022-03-23 129.80 130.35 127.90 127.90 0.2M
2022-03-22 129.65 130.60 129.35 129.85 0.1M
2022-03-21 129.55 130.25 128.60 129.32 0.4M
2022-03-18 131.50 131.55 129.20 130.25 1.3M
2022-03-17 132.90 133.30 131.15 131.38 0.4M
2022-03-16 131.90 133.00 131.15 132.38 0.3M
2022-03-15 130.05 132.00 130.05 130.18 0.4M
2022-03-14 129.85 131.12 129.65 131.12 0.5M
2022-03-11 129.90 130.90 129.65 129.88 0.4M
2022-03-10 129.35 131.10 128.20 130.60 0.5M
2022-03-09 128.55 130.45 128.00 128.18 0.6M
2022-03-08 126.90 129.40 126.80 128.15 0.3M
2022-03-07 127.20 128.45 125.25 127.80 0.5M
2022-03-04 130.25 130.55 128.40 128.93 0.3M
2022-03-03 131.30 132.25 129.50 129.97 0.2M
2022-03-02 130.20 132.40 129.80 132.28 0.4M
2022-03-01 131.05 132.55 130.40 131.28 0.4M
2022-02-28 129.50 130.28 127.45 129.32 2.8M
2022-02-25 129.10 131.15 127.70 130.20 1.0M
2022-02-24 130.70 131.40 128.25 129.70 0.4M
2022-02-23 133.90 135.32 133.75 135.32 0.3M
2022-02-22 133.40 134.60 133.05 134.28 0.1M
2022-02-21 136.15 136.15 133.85 134.90 0.1M
2022-02-18 136.70 137.00 135.90 136.75 0.4M
2022-02-17 138.60 138.80 136.25 137.20 0.4M
2022-02-16 138.30 138.55 137.35 138.55 0.2M
2022-02-15 137.35 138.05 137.30 137.32 0.1M
2022-02-14 138.30 138.30 137.00 137.43 0.1M
2022-02-11 139.35 139.90 138.55 139.25 0.1M
2022-02-10 138.95 140.00 138.95 139.45 0.3M
2022-02-09 138.25 139.75 138.10 138.47 0.2M
2022-02-08 139.60 139.65 137.30 138.38 0.4M
2022-02-07 137.95 139.40 136.60 139.20 0.4M
2022-02-04 140.20 140.80 137.55 137.68 0.7M
2022-02-03 138.55 140.75 138.10 139.85 1.1M
2022-02-02 140.35 140.45 137.70 138.25 1.9M
2022-02-01 147.30 147.45 145.00 146.10 0.3M
2022-01-31 148.20 148.22 146.65 148.22 1.5M
2022-01-28 147.80 147.85 146.38 146.38 0.3M
2022-01-27 147.65 148.45 146.55 147.53 0.2M
2022-01-26 146.05 148.30 145.75 147.55 0.2M
2022-01-25 142.50 145.90 142.50 144.85 0.2M
2022-01-24 143.70 144.80 141.40 141.90 0.2M
2022-01-21 144.55 144.70 143.20 144.60 0.1M
2022-01-20 143.85 144.65 143.05 143.88 0.2M
2022-01-19 142.70 144.40 142.60 144.30 0.2M
2022-01-18 142.40 143.45 142.40 142.62 0.1M
2022-01-17 141.75 142.80 141.15 141.68 0.1M
2022-01-14 141.90 142.45 141.50 141.75 0.0M
2022-01-13 141.25 141.90 140.80 141.70 0.0M
2022-01-12 141.70 141.70 140.40 141.50 0.1M
2022-01-11 141.70 142.15 140.60 141.40 0.1M
2022-01-10 139.85 141.30 138.75 140.78 0.0M
2022-01-07 140.15 140.20 138.82 138.82 0.1M
2022-01-06 139.95 140.55 139.85 139.85 0.0M
2022-01-05 141.00 142.40 140.95 142.20 0.2M
2022-01-04 140.10 140.95 139.80 140.12 0.2M