Telia Lietuva, AB (TEL1L.VS)
Vilnius - Vilnius Real Time Price. Currency in EUR
Add to watchlist
At close: 03:51PM EEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 1.6200 | 1.6200 | 1.6150 | 1.6200 | 1.6200 | 24,856 |
| May 10, 2024 | 0.09 Dividend | |||||
| May 08, 2024 | 1.7000 | 1.7050 | 1.7000 | 1.7000 | 1.6100 | 46,575 |
| May 07, 2024 | 1.7050 | 1.7100 | 1.7050 | 1.7050 | 1.6147 | 2,036 |
| May 06, 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7050 | 1.6147 | 10,191 |
| May 03, 2024 | 1.7000 | 1.7050 | 1.6950 | 1.7000 | 1.6100 | 12,948 |
| May 02, 2024 | 1.6900 | 1.7000 | 1.6900 | 1.6950 | 1.6053 | 17,045 |
| Apr 30, 2024 | 1.6900 | 1.6950 | 1.6900 | 1.6900 | 1.6005 | 32,785 |
| Apr 29, 2024 | 1.6950 | 1.6950 | 1.6900 | 1.6950 | 1.6053 | 16,649 |
| Apr 26, 2024 | 1.6900 | 1.7000 | 1.6900 | 1.6950 | 1.6053 | 12,545 |
| Apr 25, 2024 | 1.6900 | 1.6950 | 1.6800 | 1.6900 | 1.6005 | 20,692 |
| Apr 24, 2024 | 1.6950 | 1.6950 | 1.6900 | 1.6900 | 1.6005 | 9,695 |
| Apr 23, 2024 | 1.6900 | 1.6950 | 1.6850 | 1.6950 | 1.6053 | 16,750 |
| Apr 22, 2024 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | 1.6005 | 10,617 |
| Apr 19, 2024 | 1.6900 | 1.7000 | 1.6850 | 1.7000 | 1.6100 | 2,524 |
| Apr 18, 2024 | 1.6900 | 1.7000 | 1.6800 | 1.7000 | 1.6100 | 6,811 |
| Apr 17, 2024 | 1.6700 | 1.7000 | 1.6700 | 1.6900 | 1.6005 | 28,368 |
| Apr 16, 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6850 | 1.5958 | 10,358 |
| Apr 15, 2024 | 1.7050 | 1.7050 | 1.7000 | 1.7000 | 1.6100 | 6,535 |
| Apr 12, 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7050 | 1.6147 | 10,897 |
| Apr 11, 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7050 | 1.6147 | 7,486 |
| Apr 10, 2024 | 1.7200 | 1.7200 | 1.7050 | 1.7050 | 1.6147 | 31,178 |
| Apr 09, 2024 | 1.7200 | 1.7200 | 1.7150 | 1.7150 | 1.6242 | 12,446 |
| Apr 08, 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 1.6289 | 22,419 |
| Apr 05, 2024 | 1.6900 | 1.7000 | 1.6800 | 1.7000 | 1.6100 | 12,003 |
| Apr 04, 2024 | 1.6800 | 1.6900 | 1.6800 | 1.6900 | 1.6005 | 4,466 |
| Apr 03, 2024 | 1.6800 | 1.6800 | 1.6700 | 1.6800 | 1.5911 | 6,080 |
| Apr 02, 2024 | 1.6750 | 1.6800 | 1.6750 | 1.6750 | 1.5863 | 13,037 |
| Mar 28, 2024 | 1.6750 | 1.6750 | 1.6700 | 1.6750 | 1.5863 | 9,544 |
| Mar 27, 2024 | 1.6750 | 1.6800 | 1.6650 | 1.6750 | 1.5863 | 7,368 |
| Mar 26, 2024 | 1.6700 | 1.6750 | 1.6600 | 1.6750 | 1.5863 | 24,782 |
| Mar 25, 2024 | 1.6600 | 1.6750 | 1.6550 | 1.6700 | 1.5816 | 8,502 |
| Mar 22, 2024 | 1.6900 | 1.6950 | 1.6550 | 1.6550 | 1.5674 | 28,515 |
| Mar 21, 2024 | 1.6950 | 1.6950 | 1.6850 | 1.6900 | 1.6005 | 3,935 |
| Mar 20, 2024 | 1.6900 | 1.6900 | 1.6850 | 1.6900 | 1.6005 | 4,995 |
| Mar 19, 2024 | 1.6900 | 1.6950 | 1.6900 | 1.6900 | 1.6005 | 9,142 |
| Mar 18, 2024 | 1.6900 | 1.6900 | 1.6800 | 1.6900 | 1.6005 | 25,221 |
| Mar 15, 2024 | 1.6950 | 1.6950 | 1.6850 | 1.6900 | 1.6005 | 28,197 |
| Mar 14, 2024 | 1.6950 | 1.7000 | 1.6850 | 1.6950 | 1.6053 | 19,766 |
| Mar 13, 2024 | 1.6950 | 1.6950 | 1.6850 | 1.6950 | 1.6053 | 6,142 |
| Mar 12, 2024 | 1.6950 | 1.6950 | 1.6850 | 1.6850 | 1.5958 | 13,109 |
| Mar 08, 2024 | 1.6850 | 1.6950 | 1.6850 | 1.6950 | 1.6053 | 1,890 |
| Mar 07, 2024 | 1.6950 | 1.6950 | 1.6900 | 1.6900 | 1.6005 | 6,649 |
| Mar 06, 2024 | 1.6900 | 1.6950 | 1.6900 | 1.6900 | 1.6005 | 3,309 |
| Mar 05, 2024 | 1.6950 | 1.6950 | 1.6850 | 1.6950 | 1.6053 | 14,898 |
| Mar 04, 2024 | 1.6950 | 1.6950 | 1.6850 | 1.6900 | 1.6005 | 8,445 |
| Mar 01, 2024 | 1.7050 | 1.7050 | 1.6850 | 1.6900 | 1.6005 | 45,950 |
| Feb 29, 2024 | 1.7000 | 1.7050 | 1.6950 | 1.7050 | 1.6147 | 9,321 |
| Feb 28, 2024 | 1.7100 | 1.7100 | 1.6900 | 1.7000 | 1.6100 | 32,440 |
| Feb 27, 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | 1.6195 | 19,517 |
| Feb 26, 2024 | 1.7000 | 1.7050 | 1.6950 | 1.7000 | 1.6100 | 4,536 |
| Feb 23, 2024 | 1.7000 | 1.7050 | 1.7000 | 1.7050 | 1.6147 | 3,134 |
| Feb 22, 2024 | 1.6950 | 1.7050 | 1.6950 | 1.7050 | 1.6147 | 4,502 |
| Feb 21, 2024 | 1.7000 | 1.7000 | 1.6950 | 1.7000 | 1.6100 | 8,308 |
| Feb 20, 2024 | 1.7000 | 1.7050 | 1.6950 | 1.7000 | 1.6100 | 2,174 |
| Feb 19, 2024 | 1.7000 | 1.7050 | 1.6950 | 1.7000 | 1.6100 | 6,208 |
| Feb 15, 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7000 | 1.6100 | 1,958 |
| Feb 14, 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7000 | 1.6100 | 10,134 |
| Feb 13, 2024 | 1.7000 | 1.7100 | 1.6950 | 1.7050 | 1.6147 | 2,938 |
| Feb 12, 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7100 | 1.6195 | 7,634 |
| Feb 09, 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7100 | 1.6195 | 1,407 |
| Feb 08, 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.6100 | 38,375 |
| Feb 07, 2024 | 1.7200 | 1.7200 | 1.7150 | 1.7200 | 1.6289 | 4,360 |
| Feb 06, 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7200 | 1.6289 | 4,237 |
| Feb 05, 2024 | 1.7150 | 1.7200 | 1.7150 | 1.7200 | 1.6289 | 2,378 |
| Feb 02, 2024 | 1.7150 | 1.7200 | 1.7100 | 1.7200 | 1.6289 | 8,429 |
| Feb 01, 2024 | 1.7250 | 1.7250 | 1.7150 | 1.7200 | 1.6289 | 943 |
| Jan 31, 2024 | 1.7250 | 1.7250 | 1.7150 | 1.7200 | 1.6289 | 26,189 |
| Jan 30, 2024 | 1.7300 | 1.7350 | 1.7250 | 1.7250 | 1.6337 | 8,385 |
| Jan 29, 2024 | 1.7150 | 1.7350 | 1.7150 | 1.7300 | 1.6384 | 11,763 |
| Jan 26, 2024 | 1.7350 | 1.7350 | 1.7150 | 1.7200 | 1.6289 | 20,302 |
| Jan 25, 2024 | 1.7300 | 1.7350 | 1.7250 | 1.7350 | 1.6431 | 5,410 |
| Jan 24, 2024 | 1.7200 | 1.7350 | 1.7100 | 1.7300 | 1.6384 | 37,843 |
| Jan 23, 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 1.6289 | 9,344 |
| Jan 22, 2024 | 1.7000 | 1.7100 | 1.6950 | 1.7100 | 1.6195 | 17,218 |
| Jan 19, 2024 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | 1.6100 | 5,349 |
| Jan 18, 2024 | 1.6950 | 1.7000 | 1.6900 | 1.6900 | 1.6005 | 16,318 |
| Jan 17, 2024 | 1.7000 | 1.7000 | 1.6900 | 1.6950 | 1.6053 | 6,309 |
| Jan 16, 2024 | 1.6950 | 1.7000 | 1.6900 | 1.7000 | 1.6100 | 5,544 |
| Jan 15, 2024 | 1.6850 | 1.6950 | 1.6850 | 1.6950 | 1.6053 | 8,870 |
| Jan 12, 2024 | 1.6900 | 1.6900 | 1.6750 | 1.6850 | 1.5958 | 33,963 |
| Jan 11, 2024 | 1.6900 | 1.6950 | 1.6900 | 1.6950 | 1.6053 | 79,458 |
| Jan 10, 2024 | 1.6900 | 1.6950 | 1.6850 | 1.6900 | 1.6005 | 30,802 |
| Jan 09, 2024 | 1.6900 | 1.6900 | 1.6800 | 1.6900 | 1.6005 | 5,474 |
| Jan 08, 2024 | 1.6700 | 1.7000 | 1.6700 | 1.6850 | 1.5958 | 31,179 |
| Jan 05, 2024 | 1.6700 | 1.6700 | 1.6650 | 1.6700 | 1.5816 | 4,094 |
| Jan 04, 2024 | 1.6700 | 1.6750 | 1.6650 | 1.6700 | 1.5816 | 26,161 |
| Jan 03, 2024 | 1.6650 | 1.6700 | 1.6650 | 1.6700 | 1.5816 | 43,676 |
| Jan 02, 2024 | 1.6600 | 1.6650 | 1.6500 | 1.6600 | 1.5721 | 9,064 |
| Dec 29, 2023 | 1.6550 | 1.6650 | 1.6500 | 1.6650 | 1.5769 | 33,065 |
| Dec 28, 2023 | 1.6550 | 1.6650 | 1.6500 | 1.6550 | 1.5674 | 18,012 |
| Dec 27, 2023 | 1.6550 | 1.6650 | 1.6550 | 1.6600 | 1.5721 | 29,510 |
| Dec 22, 2023 | 1.6600 | 1.6650 | 1.6550 | 1.6550 | 1.5674 | 13,915 |
| Dec 21, 2023 | 1.6600 | 1.6600 | 1.6500 | 1.6600 | 1.5721 | 19,610 |
| Dec 20, 2023 | 1.6700 | 1.6700 | 1.6600 | 1.6600 | 1.5721 | 18,927 |
| Dec 19, 2023 | 1.6650 | 1.6800 | 1.6600 | 1.6700 | 1.5816 | 34,283 |
| Dec 18, 2023 | 1.6650 | 1.6700 | 1.6600 | 1.6650 | 1.5769 | 8,017 |
| Dec 15, 2023 | 1.6650 | 1.6700 | 1.6600 | 1.6650 | 1.5769 | 24,940 |
| Dec 14, 2023 | 1.6500 | 1.6650 | 1.6500 | 1.6600 | 1.5721 | 9,533 |
| Dec 13, 2023 | 1.6600 | 1.6650 | 1.6500 | 1.6600 | 1.5721 | 14,381 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.