Tekna Holding AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	7.980	7.980	7.080	7.760	7.760	184,069
2023-11-30	7.900	7.900	7.500	7.800	7.800	3,289
2023-11-29	7.500	7.900	7.500	7.840	7.840	56,767
2023-11-28	7.300	7.640	7.300	7.640	7.640	52,397
2023-11-27	7.700	7.700	7.640	7.640	7.640	12,941
2023-11-24	7.060	7.980	7.060	7.700	7.700	74,823
2023-11-23	6.800	7.060	6.800	7.060	7.060	18,350
2023-11-22	7.060	7.060	6.760	6.820	6.820	13,350
2023-11-21	6.700	7.020	6.700	7.020	7.020	8,361
2023-11-20	7.000	7.060	6.960	7.000	7.000	8,372
2023-11-17	6.520	6.960	6.520	6.960	6.960	8,077
2023-11-16	6.720	6.940	6.700	6.940	6.940	22,838
2023-11-15	6.720	6.720	6.700	6.700	6.700	21,793
2023-11-14	6.720	7.000	6.720	7.000	7.000	2,974
2023-11-13	7.000	7.000	6.700	6.960	6.960	17,328
2023-11-10	6.500	7.000	6.500	7.000	7.000	24,312
2023-11-09	6.620	7.000	6.620	6.980	6.980	23,865
2023-11-08	6.600	6.980	6.600	6.800	6.800	1,827
2023-11-07	6.640	6.940	6.600	6.940	6.940	20,888
2023-11-06	6.640	7.000	6.640	7.000	7.000	7,880
2023-11-03	6.640	7.000	6.640	7.000	7.000	1,631
2023-11-02	6.640	7.100	6.640	7.100	7.100	4,083
2023-11-01	6.520	6.980	6.500	6.880	6.880	6,500
2023-10-31	6.500	7.000	6.500	6.800	6.800	3,248
2023-10-30	6.800	6.800	6.700	6.700	6.700	18,897
2023-10-27	6.700	7.040	6.600	6.700	6.700	9,295
2023-10-26	6.300	6.520	6.300	6.520	6.520	3,127
2023-10-25	6.900	6.900	6.600	6.900	6.900	6,855
2023-10-24	6.300	7.180	6.300	7.000	7.000	1,483
2023-10-23	6.720	7.000	6.640	6.900	6.900	29,908
2023-10-20	7.200	7.200	7.000	7.160	7.160	56,860
2023-10-19	6.980	7.300	6.980	7.200	7.200	123,148
2023-10-18	6.400	7.020	6.400	7.020	7.020	1,110
2023-10-17	6.960	7.080	6.600	6.960	6.960	8,472
2023-10-16	6.620	7.100	6.620	6.920	6.920	18,357
2023-10-13	6.600	6.600	6.340	6.400	6.400	6,888
2023-10-12	6.780	6.780	6.560	6.700	6.700	17,324
2023-10-11	6.700	6.800	6.300	6.800	6.800	41,977
2023-10-10	7.100	7.100	6.620	6.820	6.820	24,387
2023-10-09	7.300	7.300	6.700	7.100	7.100	128,242
2023-10-06	7.480	7.480	7.100	7.300	7.300	8,122
2023-10-05	7.620	7.620	7.400	7.400	7.400	3,265
2023-10-04	7.620	7.640	7.620	7.620	7.620	3,500
2023-10-03	7.620	7.720	7.620	7.620	7.620	3,250
2023-10-02	7.500	7.840	7.500	7.620	7.620	19,353
2023-09-29	8.000	8.000	7.460	8.000	8.000	10,804
2023-09-28	7.900	8.000	7.280	8.000	8.000	20,704
2023-09-27	7.500	8.100	7.160	7.900	7.900	35,022
2023-09-26	7.560	8.100	7.560	7.900	7.900	57,827
2023-09-25	8.000	8.200	7.840	8.200	8.200	6,406
2023-09-22	7.800	8.400	7.800	8.400	8.400	8,618
2023-09-21	7.700	8.120	7.700	8.000	8.000	17,030
2023-09-20	8.000	8.140	7.820	8.140	8.140	6,920
2023-09-19	8.400	8.400	8.100	8.160	8.160	10,937
2023-09-18	8.400	8.400	7.800	8.400	8.400	6,091
2023-09-15	8.140	8.400	7.680	8.400	8.400	11,416
2023-09-14	7.540	8.180	7.540	8.180	8.180	14,875
2023-09-13	8.000	8.000	7.500	7.960	7.960	21,621
2023-09-12	7.620	7.780	7.500	7.740	7.740	40,978
2023-09-11	8.100	8.100	7.000	7.980	7.980	20,084

← NewerPage 13 of 22 · 1,261 trading daysOlder →

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.