Tekna Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 7.940 | 7.980 | 7.520 | 7.800 | 7.800 | 3,040 |
| 2024-02-27 | 7.960 | 8.000 | 7.960 | 8.000 | 8.000 | 3,249 |
| 2024-02-26 | 7.800 | 8.300 | 7.500 | 7.800 | 7.800 | 7,682 |
| 2024-02-23 | 8.020 | 8.020 | 7.700 | 7.800 | 7.800 | 1,433 |
| 2024-02-22 | 7.520 | 7.960 | 7.520 | 7.960 | 7.960 | 1,613 |
| 2024-02-21 | 7.900 | 7.900 | 7.840 | 7.900 | 7.900 | 4,130 |
| 2024-02-20 | 8.000 | 8.000 | 7.500 | 7.900 | 7.900 | 22,886 |
| 2024-02-19 | 8.000 | 8.080 | 7.220 | 8.080 | 8.080 | 17,793 |
| 2024-02-16 | 8.200 | 8.200 | 7.740 | 8.000 | 8.000 | 30,824 |
| 2024-02-15 | 8.180 | 8.180 | 7.860 | 8.180 | 8.180 | 18,653 |
| 2024-02-14 | 8.000 | 8.200 | 7.740 | 7.760 | 7.760 | 11,877 |
| 2024-02-13 | 8.700 | 8.700 | 7.920 | 7.920 | 7.920 | 18,752 |
| 2024-02-12 | 8.000 | 8.760 | 7.520 | 8.300 | 8.300 | 43,939 |
| 2024-02-09 | 7.500 | 7.800 | 7.180 | 7.700 | 7.700 | 11,173 |
| 2024-02-08 | 7.400 | 8.200 | 7.300 | 8.000 | 8.000 | 41,648 |
| 2024-02-07 | 7.300 | 7.400 | 7.180 | 7.400 | 7.400 | 2,259 |
| 2024-02-06 | 7.180 | 7.480 | 7.180 | 7.460 | 7.460 | 11,647 |
| 2024-02-05 | 7.440 | 7.480 | 7.140 | 7.320 | 7.320 | 11,635 |
| 2024-02-02 | 7.360 | 7.480 | 7.260 | 7.440 | 7.440 | 6,447 |
| 2024-02-01 | 7.400 | 7.480 | 7.360 | 7.360 | 7.360 | 8,357 |
| 2024-01-31 | 7.100 | 7.700 | 7.100 | 7.420 | 7.420 | 20,933 |
| 2024-01-30 | 7.040 | 7.940 | 7.040 | 7.700 | 7.700 | 54,917 |
| 2024-01-29 | 8.040 | 8.040 | 7.920 | 7.980 | 7.980 | 15,888 |
| 2024-01-26 | 8.100 | 8.100 | 7.900 | 7.960 | 7.960 | 26,935 |
| 2024-01-25 | 8.000 | 8.080 | 7.920 | 8.000 | 8.000 | 28,565 |
| 2024-01-24 | 8.300 | 8.300 | 8.000 | 8.240 | 8.240 | 2,513 |
| 2024-01-23 | 8.280 | 8.340 | 8.280 | 8.340 | 8.340 | 1,500 |
| 2024-01-22 | 8.200 | 8.260 | 7.920 | 8.260 | 8.260 | 4,603 |
| 2024-01-19 | 8.100 | 8.200 | 8.100 | 8.200 | 8.200 | 3,374 |
| 2024-01-18 | 8.000 | 8.300 | 8.000 | 8.020 | 8.020 | 5,236 |
| 2024-01-17 | 8.240 | 8.500 | 8.000 | 8.100 | 8.100 | 59,233 |
| 2024-01-16 | 8.300 | 8.300 | 8.000 | 8.300 | 8.300 | 6,378 |
| 2024-01-15 | 8.020 | 8.440 | 8.000 | 8.000 | 8.000 | 6,764 |
| 2024-01-12 | 8.000 | 8.300 | 8.000 | 8.100 | 8.100 | 2,851 |
| 2024-01-11 | 8.100 | 8.300 | 8.000 | 8.020 | 8.020 | 6,895 |
| 2024-01-10 | 8.000 | 8.200 | 8.000 | 8.200 | 8.200 | 18,101 |
| 2024-01-09 | 8.460 | 8.460 | 8.020 | 8.240 | 8.240 | 6,446 |
| 2024-01-08 | 8.200 | 8.480 | 8.200 | 8.440 | 8.440 | 6,573 |
| 2024-01-05 | 8.120 | 8.500 | 8.120 | 8.300 | 8.300 | 71,552 |
| 2024-01-04 | 8.700 | 8.740 | 8.360 | 8.520 | 8.520 | 15,618 |
| 2024-01-03 | 8.020 | 8.500 | 8.020 | 8.400 | 8.400 | 14,424 |
| 2024-01-02 | 7.900 | 8.780 | 7.900 | 8.300 | 8.300 | 1,851 |
| 2023-12-29 | 8.300 | 8.760 | 8.300 | 8.300 | 8.300 | 20,513 |
| 2023-12-28 | 8.500 | 8.800 | 8.420 | 8.540 | 8.540 | 38,752 |
| 2023-12-27 | 8.300 | 8.920 | 8.300 | 8.680 | 8.680 | 35,654 |
| 2023-12-22 | 8.660 | 8.960 | 8.660 | 8.940 | 8.940 | 39,806 |
| 2023-12-21 | 8.600 | 8.700 | 8.300 | 8.700 | 8.700 | 8,877 |
| 2023-12-20 | 8.600 | 8.600 | 8.320 | 8.500 | 8.500 | 15,169 |
| 2023-12-19 | 8.980 | 8.980 | 8.400 | 8.680 | 8.680 | 8,346 |
| 2023-12-18 | 8.900 | 8.980 | 8.600 | 8.760 | 8.760 | 18,483 |
| 2023-12-15 | 9.000 | 9.000 | 8.800 | 9.000 | 9.000 | 15,399 |
| 2023-12-14 | 8.300 | 9.000 | 8.300 | 9.000 | 9.000 | 84,183 |
| 2023-12-13 | 9.340 | 9.340 | 8.500 | 8.700 | 8.700 | 67,094 |
| 2023-12-12 | 8.820 | 9.380 | 8.500 | 8.700 | 8.700 | 62,927 |
| 2023-12-11 | 8.400 | 9.000 | 8.200 | 8.460 | 8.460 | 81,097 |
| 2023-12-08 | 8.000 | 8.500 | 7.900 | 8.400 | 8.400 | 55,037 |
| 2023-12-07 | 7.960 | 8.200 | 7.940 | 8.000 | 8.000 | 62,138 |
| 2023-12-06 | 7.600 | 8.000 | 7.600 | 7.900 | 7.900 | 66,386 |
| 2023-12-05 | 7.000 | 8.200 | 7.000 | 7.900 | 7.900 | 29,703 |
| 2023-12-04 | 7.980 | 8.080 | 7.000 | 7.960 | 7.960 | 63,142 |
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.