Tekna Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 5.200 | 5.400 | 5.020 | 5.400 | 5.400 | 36,002 |
| 2024-05-29 | 5.000 | 5.180 | 4.840 | 5.180 | 5.180 | 60,503 |
| 2024-05-28 | 4.520 | 4.950 | 4.400 | 4.950 | 4.950 | 57,980 |
| 2024-05-27 | 4.900 | 4.900 | 4.500 | 4.620 | 4.620 | 75,440 |
| 2024-05-24 | 5.080 | 5.100 | 4.890 | 4.890 | 4.890 | 6,758 |
| 2024-05-23 | 5.280 | 5.280 | 4.890 | 5.100 | 5.100 | 179,817 |
| 2024-05-22 | 5.500 | 5.500 | 5.140 | 5.280 | 5.280 | 166,894 |
| 2024-05-21 | 5.500 | 5.500 | 5.000 | 5.300 | 5.300 | 37,043 |
| 2024-05-16 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 21,342 |
| 2024-05-15 | 5.680 | 5.800 | 5.600 | 5.600 | 5.600 | 85,998 |
| 2024-05-14 | 5.540 | 6.020 | 5.540 | 5.980 | 5.980 | 6,829 |
| 2024-05-13 | 5.700 | 6.000 | 5.700 | 6.000 | 6.000 | 44,852 |
| 2024-05-10 | 5.560 | 5.780 | 5.560 | 5.700 | 5.700 | 73,922 |
| 2024-05-08 | 5.720 | 5.820 | 5.720 | 5.720 | 5.720 | 6,436 |
| 2024-05-07 | 6.000 | 6.000 | 5.700 | 5.720 | 5.720 | 34,928 |
| 2024-05-06 | 6.120 | 6.120 | 5.520 | 6.000 | 6.000 | 68,278 |
| 2024-05-03 | 6.100 | 6.500 | 6.100 | 6.160 | 6.160 | 5,853 |
| 2024-05-02 | 6.260 | 6.400 | 5.940 | 6.380 | 6.380 | 9,156 |
| 2024-04-30 | 6.500 | 6.500 | 6.280 | 6.280 | 6.280 | 11,367 |
| 2024-04-29 | 6.000 | 6.380 | 6.000 | 6.120 | 6.120 | 18,543 |
| 2024-04-26 | 6.100 | 6.200 | 5.900 | 5.900 | 5.900 | 7,106 |
| 2024-04-25 | 6.000 | 6.460 | 5.880 | 5.880 | 5.880 | 11,789 |
| 2024-04-24 | 6.000 | 6.500 | 6.000 | 6.020 | 6.020 | 29,098 |
| 2024-04-23 | 5.540 | 5.980 | 5.540 | 5.980 | 5.980 | 20,697 |
| 2024-04-22 | 6.000 | 6.000 | 5.600 | 5.600 | 5.600 | 35,177 |
| 2024-04-19 | 5.660 | 5.660 | 5.500 | 5.640 | 5.640 | 43,122 |
| 2024-04-18 | 5.700 | 5.700 | 5.420 | 5.500 | 5.500 | 82,276 |
| 2024-04-17 | 6.500 | 6.500 | 5.540 | 5.700 | 5.700 | 239,511 |
| 2024-04-16 | 6.700 | 6.700 | 6.400 | 6.480 | 6.480 | 24,510 |
| 2024-04-15 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 3,332 |
| 2024-04-12 | 6.600 | 6.900 | 6.600 | 6.620 | 6.620 | 27,518 |
| 2024-04-11 | 6.800 | 6.800 | 6.700 | 6.800 | 6.800 | 18,600 |
| 2024-04-10 | 6.600 | 6.620 | 6.500 | 6.620 | 6.620 | 7,717 |
| 2024-04-09 | 6.300 | 6.700 | 6.300 | 6.600 | 6.600 | 19,322 |
| 2024-04-08 | 6.700 | 6.980 | 6.300 | 6.460 | 6.460 | 36,469 |
| 2024-04-05 | 6.980 | 6.980 | 6.500 | 6.700 | 6.700 | 19,594 |
| 2024-04-04 | 6.940 | 7.000 | 6.700 | 6.700 | 6.700 | 77,982 |
| 2024-04-03 | 6.900 | 7.240 | 6.880 | 6.960 | 6.960 | 23,601 |
| 2024-04-02 | 7.000 | 7.240 | 6.920 | 7.000 | 7.000 | 96,234 |
| 2024-03-27 | 7.400 | 7.440 | 7.000 | 7.380 | 7.380 | 3,887 |
| 2024-03-26 | 7.140 | 7.460 | 7.140 | 7.460 | 7.460 | 12,237 |
| 2024-03-25 | 7.500 | 7.500 | 7.300 | 7.480 | 7.480 | 22,207 |
| 2024-03-22 | 7.580 | 7.580 | 7.340 | 7.520 | 7.520 | 38,395 |
| 2024-03-21 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 4,987 |
| 2024-03-20 | 7.360 | 7.680 | 7.360 | 7.420 | 7.420 | 516 |
| 2024-03-19 | 7.800 | 7.800 | 7.480 | 7.500 | 7.500 | 4,710 |
| 2024-03-18 | 8.000 | 8.000 | 7.500 | 7.760 | 7.760 | 10,171 |
| 2024-03-15 | 7.800 | 7.900 | 7.500 | 7.900 | 7.900 | 22,837 |
| 2024-03-14 | 7.700 | 7.880 | 7.500 | 7.840 | 7.840 | 6,602 |
| 2024-03-13 | 7.880 | 7.880 | 7.500 | 7.700 | 7.700 | 18,551 |
| 2024-03-12 | 7.880 | 7.880 | 7.400 | 7.680 | 7.680 | 45,512 |
| 2024-03-11 | 7.500 | 7.980 | 7.500 | 7.800 | 7.800 | 54,489 |
| 2024-03-08 | 7.960 | 7.960 | 7.500 | 7.840 | 7.840 | 27,895 |
| 2024-03-07 | 8.000 | 8.000 | 7.640 | 7.900 | 7.900 | 25,571 |
| 2024-03-06 | 7.620 | 7.940 | 7.620 | 7.800 | 7.800 | 7,412 |
| 2024-03-05 | 8.000 | 8.100 | 7.700 | 8.000 | 8.000 | 17,036 |
| 2024-03-04 | 8.000 | 8.200 | 7.700 | 8.080 | 8.080 | 1,955 |
| 2024-03-01 | 8.000 | 8.200 | 7.540 | 8.000 | 8.000 | 98,624 |
| 2024-02-29 | 7.540 | 8.000 | 7.540 | 8.000 | 8.000 | 49,340 |
| 2024-02-28 | 7.940 | 7.980 | 7.520 | 7.800 | 7.800 | 3,040 |
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.