Tekna Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 5.200 | 5.980 | 5.200 | 5.800 | 5.800 | 5,580 |
| 2024-08-21 | 6.000 | 6.000 | 5.500 | 5.500 | 5.500 | 5,798 |
| 2024-08-20 | 5.500 | 5.900 | 5.500 | 5.760 | 5.760 | 6,820 |
| 2024-08-19 | 5.800 | 6.260 | 5.400 | 5.500 | 5.500 | 69,480 |
| 2024-08-16 | 6.780 | 6.780 | 5.800 | 5.800 | 5.800 | 22,059 |
| 2024-08-15 | 6.020 | 6.040 | 5.800 | 5.980 | 5.980 | 28,979 |
| 2024-08-14 | 6.500 | 6.500 | 6.180 | 6.180 | 6.180 | 8,700 |
| 2024-08-13 | 6.520 | 6.980 | 6.500 | 6.700 | 6.700 | 75,702 |
| 2024-08-12 | 7.400 | 7.400 | 6.700 | 6.700 | 6.700 | 13,324 |
| 2024-08-09 | 6.800 | 7.000 | 6.780 | 7.000 | 7.000 | 37,699 |
| 2024-08-08 | 6.140 | 6.500 | 6.140 | 6.420 | 6.420 | 58,288 |
| 2024-08-07 | 5.680 | 6.200 | 5.680 | 6.140 | 6.140 | 23,155 |
| 2024-08-06 | 5.700 | 5.700 | 5.500 | 5.700 | 5.700 | 2,935 |
| 2024-08-05 | 5.520 | 5.700 | 5.300 | 5.700 | 5.700 | 75,008 |
| 2024-08-02 | 5.700 | 5.800 | 5.520 | 5.800 | 5.800 | 28,252 |
| 2024-08-01 | 6.000 | 6.020 | 5.460 | 5.900 | 5.900 | 18,927 |
| 2024-07-31 | 6.160 | 6.160 | 5.820 | 5.940 | 5.940 | 1,441 |
| 2024-07-30 | 5.800 | 6.240 | 5.800 | 6.200 | 6.200 | 298,082 |
| 2024-07-29 | 5.480 | 5.500 | 5.480 | 5.500 | 5.500 | 12,000 |
| 2024-07-26 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 500 |
| 2024-07-25 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 10,959 |
| 2024-07-24 | 5.320 | 5.320 | 5.300 | 5.300 | 5.300 | 7,251 |
| 2024-07-23 | 5.120 | 5.400 | 5.120 | 5.380 | 5.380 | 41,501 |
| 2024-07-22 | 5.300 | 5.780 | 5.300 | 5.780 | 5.780 | 65,417 |
| 2024-07-19 | 5.340 | 5.600 | 5.340 | 5.580 | 5.580 | 13,850 |
| 2024-07-18 | 5.200 | 5.600 | 5.200 | 5.600 | 5.600 | 6,193 |
| 2024-07-17 | 5.500 | 5.700 | 5.500 | 5.700 | 5.700 | 1,841 |
| 2024-07-16 | 5.720 | 5.720 | 5.620 | 5.700 | 5.700 | 2,114 |
| 2024-07-15 | 5.500 | 5.840 | 5.500 | 5.700 | 5.700 | 11,303 |
| 2024-07-12 | 5.980 | 5.980 | 5.500 | 5.640 | 5.640 | 1,015 |
| 2024-07-11 | 5.700 | 5.980 | 5.700 | 5.980 | 5.980 | 10,602 |
| 2024-07-10 | 6.040 | 6.040 | 5.460 | 5.740 | 5.740 | 7,253 |
| 2024-07-09 | 5.500 | 6.080 | 5.500 | 5.600 | 5.600 | 30,086 |
| 2024-07-08 | 5.500 | 5.500 | 5.420 | 5.500 | 5.500 | 1,489 |
| 2024-07-05 | 5.320 | 5.500 | 5.320 | 5.500 | 5.500 | 2,706 |
| 2024-07-04 | 5.340 | 5.480 | 5.260 | 5.480 | 5.480 | 19,750 |
| 2024-07-03 | 5.220 | 5.500 | 5.220 | 5.500 | 5.500 | 12,215 |
| 2024-07-02 | 5.600 | 5.620 | 5.400 | 5.500 | 5.500 | 57,153 |
| 2024-07-01 | 5.980 | 6.000 | 5.660 | 5.800 | 5.800 | 77,486 |
| 2024-06-28 | 6.200 | 6.200 | 5.640 | 6.000 | 6.000 | 141,384 |
| 2024-06-27 | 6.040 | 7.000 | 5.720 | 6.040 | 6.040 | 851,582 |
| 2024-06-26 | 5.460 | 5.460 | 5.040 | 5.340 | 5.340 | 6,755 |
| 2024-06-25 | 5.000 | 5.500 | 5.000 | 5.440 | 5.440 | 25,803 |
| 2024-06-24 | 5.000 | 5.440 | 5.000 | 5.440 | 5.440 | 2,700 |
| 2024-06-21 | 5.460 | 5.460 | 5.000 | 5.020 | 5.020 | 17,081 |
| 2024-06-20 | 4.860 | 5.460 | 4.860 | 5.460 | 5.460 | 8,403 |
| 2024-06-19 | 5.060 | 5.420 | 5.060 | 5.420 | 5.420 | 203,158 |
| 2024-06-18 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 144 |
| 2024-06-17 | 5.500 | 5.500 | 5.280 | 5.280 | 5.280 | 2,394 |
| 2024-06-14 | 5.200 | 5.500 | 5.180 | 5.220 | 5.220 | 67,237 |
| 2024-06-13 | 4.540 | 5.100 | 4.540 | 5.040 | 5.040 | 122,432 |
| 2024-06-12 | 5.180 | 5.180 | 4.700 | 4.990 | 4.990 | 33,053 |
| 2024-06-11 | 5.400 | 5.400 | 5.020 | 5.020 | 5.020 | 67,733 |
| 2024-06-10 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 50 |
| 2024-06-07 | 5.780 | 5.780 | 5.600 | 5.660 | 5.660 | 15,428 |
| 2024-06-06 | 5.400 | 5.600 | 5.400 | 5.500 | 5.500 | 50,397 |
| 2024-06-05 | 5.300 | 5.480 | 5.220 | 5.400 | 5.400 | 34,786 |
| 2024-06-04 | 5.340 | 5.460 | 5.180 | 5.460 | 5.460 | 27,451 |
| 2024-06-03 | 5.480 | 5.480 | 5.100 | 5.340 | 5.340 | 38,243 |
| 2024-05-31 | 5.400 | 5.600 | 5.300 | 5.500 | 5.500 | 96,750 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.