Telenor ASA (OSL:TEL)
Norway · Delayed Price · Currency is NOK 161.10
+2.40 (1.51%)
Aug 1, 2025, 4:29 PM CET
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 158.70 | 161.20 | 158.60 | 161.10 | 161.10 | 1.51% | 758,225 |
| Jul 31, 2025 | 158.60 | 159.60 | 158.40 | 158.70 | 158.70 | 0.19% | 764,575 |
| Jul 30, 2025 | 158.50 | 159.30 | 157.60 | 158.40 | 158.40 | -0.44% | 833,628 |
| Jul 29, 2025 | 157.50 | 159.10 | 156.70 | 159.10 | 159.10 | 1.02% | 950,811 |
| Jul 28, 2025 | 161.90 | 161.90 | 157.20 | 157.50 | 157.50 | -0.57% | 1,076,258 |
| Jul 25, 2025 | 159.70 | 160.10 | 158.20 | 158.40 | 158.40 | -0.94% | 1,091,449 |
| Jul 24, 2025 | 161.30 | 161.30 | 159.50 | 159.90 | 159.90 | -0.74% | 1,245,005 |
| Jul 23, 2025 | 161.80 | 161.80 | 160.30 | 161.10 | 161.10 | -0.06% | 1,013,044 |
| Jul 22, 2025 | 160.00 | 161.60 | 160.00 | 161.20 | 161.20 | 0.75% | 575,053 |
| Jul 21, 2025 | 163.40 | 163.40 | 159.00 | 160.00 | 160.00 | -1.72% | 977,736 |
| Jul 18, 2025 | 166.30 | 166.90 | 161.30 | 162.80 | 162.80 | 1.12% | 2,055,128 |
| Jul 17, 2025 | 158.70 | 161.80 | 158.70 | 161.00 | 161.00 | 1.64% | 1,617,298 |
| Jul 16, 2025 | 158.30 | 159.20 | 157.70 | 158.40 | 158.40 | 0.38% | 1,103,762 |
| Jul 15, 2025 | 157.20 | 158.50 | 156.50 | 157.80 | 157.80 | 0.25% | 823,977 |
| Jul 14, 2025 | 156.40 | 158.30 | 155.90 | 157.40 | 157.40 | 0.70% | 816,176 |
| Jul 11, 2025 | 156.60 | 157.30 | 156.10 | 156.30 | 156.30 | - | 717,040 |
| Jul 10, 2025 | 156.50 | 156.90 | 155.70 | 156.30 | 156.30 | - | 857,508 |
| Jul 9, 2025 | 156.50 | 157.30 | 156.30 | 156.30 | 156.30 | 0.13% | 896,274 |
| Jul 8, 2025 | 156.60 | 157.20 | 154.90 | 156.10 | 156.10 | -0.26% | 1,216,082 |
| Jul 7, 2025 | 157.00 | 158.10 | 156.50 | 156.50 | 156.50 | -0.32% | 865,884 |
| Jul 4, 2025 | 155.60 | 157.10 | 155.30 | 157.00 | 157.00 | 0.90% | 638,404 |
| Jul 3, 2025 | 156.60 | 157.80 | 155.00 | 155.60 | 155.60 | -0.83% | 971,259 |
| Jul 2, 2025 | 157.10 | 157.40 | 155.80 | 156.90 | 156.90 | - | 1,028,049 |
| Jul 1, 2025 | 156.70 | 157.50 | 156.20 | 156.90 | 156.90 | 0.13% | 1,286,599 |
| Jun 30, 2025 | 156.00 | 156.90 | 154.90 | 156.70 | 156.70 | 0.90% | 2,425,872 |
| Jun 27, 2025 | 153.60 | 156.00 | 153.50 | 155.30 | 155.30 | 1.37% | 1,543,539 |
| Jun 26, 2025 | 155.00 | 155.50 | 152.80 | 153.20 | 153.20 | -1.16% | 1,067,897 |
| Jun 25, 2025 | 155.00 | 155.70 | 153.80 | 155.00 | 155.00 | -0.26% | 1,121,970 |
| Jun 24, 2025 | 155.20 | 155.60 | 153.80 | 155.40 | 155.40 | 0.52% | 1,185,350 |
| Jun 23, 2025 | 153.20 | 155.20 | 153.00 | 154.60 | 154.60 | 0.59% | 1,201,733 |
| Jun 20, 2025 | 155.00 | 155.20 | 153.50 | 153.70 | 153.70 | -0.84% | 2,047,780 |
| Jun 19, 2025 | 152.10 | 155.80 | 151.60 | 155.00 | 155.00 | 1.51% | 1,214,244 |
| Jun 18, 2025 | 151.50 | 152.90 | 151.00 | 152.70 | 152.70 | 0.93% | 1,426,161 |
| Jun 17, 2025 | 151.60 | 152.70 | 150.90 | 151.30 | 151.30 | -0.53% | 1,339,181 |
| Jun 16, 2025 | 152.50 | 152.90 | 151.50 | 152.10 | 152.10 | -0.26% | 1,454,346 |
| Jun 13, 2025 | 152.60 | 153.30 | 152.30 | 152.50 | 152.50 | -0.78% | 1,692,271 |
| Jun 12, 2025 | 153.10 | 154.40 | 152.50 | 153.70 | 153.70 | 0.39% | 1,569,639 |
| Jun 11, 2025 | 153.20 | 153.70 | 152.10 | 153.10 | 153.10 | -0.13% | 1,497,078 |
| Jun 10, 2025 | 155.20 | 155.60 | 152.50 | 153.30 | 153.30 | -1.10% | 1,004,961 |
| Jun 6, 2025 | 155.90 | 156.60 | 155.00 | 155.00 | 155.00 | -0.45% | 882,169 |
| Jun 5, 2025 | 154.40 | 155.70 | 153.90 | 155.70 | 155.70 | 0.45% | 1,148,269 |
| Jun 4, 2025 | 154.90 | 155.50 | 154.40 | 155.00 | 155.00 | -0.13% | 1,421,735 |
| Jun 3, 2025 | 156.70 | 156.80 | 154.30 | 155.20 | 155.20 | -0.83% | 1,375,846 |
| Jun 2, 2025 | 156.70 | 156.70 | 155.00 | 156.50 | 156.50 | -0.06% | 2,173,129 |
| May 30, 2025 | 155.20 | 157.20 | 154.80 | 156.60 | 156.60 | 1.03% | 4,027,579 |
| May 28, 2025 | 156.20 | 157.10 | 154.90 | 155.00 | 155.00 | -0.58% | 1,067,986 |
| May 27, 2025 | 156.00 | 156.40 | 155.00 | 155.90 | 155.90 | 0.19% | 1,369,413 |
| May 26, 2025 | 155.00 | 156.00 | 154.70 | 155.60 | 155.60 | 0.71% | 759,383 |
| May 23, 2025 | 155.00 | 155.40 | 153.60 | 154.50 | 154.50 | 0.46% | 1,735,595 |
| May 22, 2025 | 153.70 | 154.70 | 152.60 | 153.80 | 153.80 | -2.97% | 1,270,247 |