Tekna Holding AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	8.260	8.700	7.760	8.100	8.100	111,659
2023-09-07	8.800	8.800	8.500	8.600	8.600	22,021
2023-09-06	8.080	8.840	8.080	8.800	8.800	37,871
2023-09-05	8.960	8.960	8.400	8.400	8.400	9,413
2023-09-04	9.000	9.000	8.500	8.500	8.500	2,571
2023-09-01	8.760	8.960	8.760	8.960	8.960	9,255
2023-08-31	8.700	8.980	8.700	8.980	8.980	31,816
2023-08-30	8.200	8.780	8.160	8.700	8.700	9,010
2023-08-29	8.320	8.860	8.300	8.400	8.400	3,353
2023-08-28	8.500	8.980	8.400	8.680	8.680	12,493
2023-08-25	8.980	8.980	8.300	8.500	8.500	41,018
2023-08-24	8.400	8.740	8.400	8.480	8.480	14,841
2023-08-23	8.880	9.000	8.700	8.740	8.740	37,626
2023-08-22	8.900	8.920	7.980	8.600	8.600	51,325
2023-08-21	9.020	9.020	8.380	8.800	8.800	40,430
2023-08-18	8.500	8.500	7.900	8.280	8.280	50,696
2023-08-17	9.560	9.600	8.160	8.460	8.460	179,135
2023-08-16	9.440	9.740	9.120	9.560	9.560	15,726
2023-08-15	9.600	9.600	9.220	9.440	9.440	2,669
2023-08-14	9.100	9.680	8.940	9.120	9.120	21,872
2023-08-11	9.500	9.880	9.100	9.100	9.100	31,423
2023-08-10	10.000	10.000	9.400	9.500	9.500	25,111
2023-08-09	9.500	9.980	9.380	9.720	9.720	14,679
2023-08-08	9.760	9.900	8.980	9.480	9.480	90,436
2023-08-07	10.050	10.050	9.300	9.460	9.460	41,467
2023-08-04	9.720	10.400	9.720	10.000	10.000	64,107
2023-08-03	9.220	10.200	9.220	10.050	10.050	38,604
2023-08-02	10.200	10.200	9.560	9.560	9.560	39,257
2023-08-01	9.500	10.000	9.320	9.600	9.600	42,044
2023-07-31	9.960	10.000	9.480	9.500	9.500	107,363
2023-07-28	10.150	10.150	9.520	10.000	10.000	85,157
2023-07-27	9.920	11.250	9.660	9.980	9.980	422,807
2023-07-26	8.500	10.100	8.020	9.900	9.900	127,524
2023-07-25	8.100	8.460	8.000	8.000	8.000	44,824
2023-07-24	7.900	8.260	7.660	7.980	7.980	25,891
2023-07-21	7.880	7.900	7.540	7.800	7.800	163,610
2023-07-20	7.900	7.900	7.440	7.640	7.640	45,712
2023-07-19	7.900	7.900	7.300	7.500	7.500	31,539
2023-07-18	7.900	8.280	7.520	7.520	7.520	135,642
2023-07-17	7.900	7.900	7.520	7.800	7.800	60,988
2023-07-14	7.480	7.800	7.300	7.800	7.800	32,958
2023-07-13	7.000	7.400	7.000	7.400	7.400	22,704
2023-07-12	6.920	7.300	6.920	7.300	7.300	3,923
2023-07-11	6.900	7.160	6.880	6.900	6.900	9,169
2023-07-10	7.160	7.160	6.600	6.900	6.900	26,152
2023-07-07	7.160	7.160	6.700	6.980	6.980	180
2023-07-06	6.700	7.000	6.700	7.000	7.000	30
2023-07-05	6.620	7.140	6.620	7.000	7.000	20,444
2023-07-04	6.600	7.260	6.600	7.000	7.000	9,200
2023-07-03	6.660	7.000	6.600	6.740	6.740	25,734
2023-06-30	6.620	7.160	6.620	6.720	6.720	20,950
2023-06-29	6.540	6.620	6.540	6.620	6.620	384
2023-06-28	6.700	6.700	6.500	6.500	6.500	13,567
2023-06-27	6.800	7.080	6.500	6.700	6.700	13,860
2023-06-26	6.720	6.920	6.720	6.800	6.800	11,211
2023-06-23	7.000	7.000	6.700	6.900	6.900	7,343
2023-06-22	6.700	7.080	6.700	7.000	7.000	4,980
2023-06-21	7.000	7.000	6.700	6.700	6.700	14,287
2023-06-20	6.660	7.200	6.600	6.720	6.720	33,755
2023-06-19	6.900	6.920	6.700	6.800	6.800	48,486

← NewerPage 14 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.