Tekna Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 7.500 | 7.500 | 6.800 | 6.900 | 6.900 | 37,842 |
| 2023-06-15 | 7.000 | 7.600 | 7.000 | 7.600 | 7.600 | 4,467 |
| 2023-06-14 | 6.800 | 7.200 | 6.800 | 7.000 | 7.000 | 19,868 |
| 2023-06-13 | 6.980 | 6.980 | 6.900 | 6.900 | 6.900 | 1,100 |
| 2023-06-12 | 7.200 | 7.200 | 6.800 | 6.980 | 6.980 | 15,896 |
| 2023-06-09 | 7.000 | 7.480 | 6.760 | 7.040 | 7.040 | 62,166 |
| 2023-06-08 | 7.180 | 7.180 | 7.000 | 7.100 | 7.100 | 41,809 |
| 2023-06-07 | 7.780 | 7.780 | 7.200 | 7.200 | 7.200 | 30,305 |
| 2023-06-06 | 7.000 | 7.460 | 7.000 | 7.180 | 7.180 | 23,897 |
| 2023-06-05 | 7.020 | 7.500 | 6.520 | 7.000 | 7.000 | 12,788 |
| 2023-06-02 | 7.500 | 7.500 | 6.920 | 7.100 | 7.100 | 19,652 |
| 2023-06-01 | 7.200 | 7.200 | 6.700 | 6.840 | 6.840 | 6,518 |
| 2023-05-31 | 6.600 | 7.680 | 6.540 | 6.600 | 6.600 | 164,120 |
| 2023-05-30 | 7.800 | 7.820 | 6.720 | 7.460 | 7.460 | 47,201 |
| 2023-05-26 | 7.300 | 7.640 | 7.000 | 7.500 | 7.500 | 27,834 |
| 2023-05-25 | 7.800 | 7.800 | 7.480 | 7.500 | 7.500 | 83,399 |
| 2023-05-24 | 7.900 | 7.900 | 7.500 | 7.800 | 7.800 | 35,809 |
| 2023-05-23 | 8.000 | 8.000 | 7.480 | 7.720 | 7.720 | 123,698 |
| 2023-05-22 | 7.740 | 8.200 | 7.260 | 7.500 | 7.500 | 92,405 |
| 2023-05-19 | 7.640 | 7.740 | 7.500 | 7.740 | 7.740 | 122,331 |
| 2023-05-16 | 7.440 | 7.460 | 7.000 | 7.420 | 7.420 | 92,331 |
| 2023-05-15 | 7.460 | 7.460 | 7.300 | 7.300 | 7.300 | 50,457 |
| 2023-05-12 | 6.620 | 7.160 | 6.620 | 7.160 | 7.160 | 52,133 |
| 2023-05-11 | 6.300 | 7.100 | 6.300 | 6.900 | 6.900 | 60,813 |
| 2023-05-10 | 6.300 | 7.120 | 6.200 | 7.000 | 7.000 | 1,368,940 |
| 2023-05-09 | 6.360 | 6.520 | 6.220 | 6.520 | 6.520 | 94,908 |
| 2023-05-08 | 6.100 | 6.540 | 6.000 | 6.200 | 6.200 | 104,064 |
| 2023-05-05 | 5.700 | 6.420 | 5.700 | 6.100 | 6.100 | 105,637 |
| 2023-05-04 | 6.000 | 6.000 | 5.500 | 5.500 | 5.500 | 49,823 |
| 2023-05-03 | 5.560 | 5.680 | 5.560 | 5.560 | 5.560 | 4,956 |
| 2023-05-02 | 5.500 | 5.680 | 5.500 | 5.620 | 5.620 | 14,175 |
| 2023-04-28 | 6.000 | 6.000 | 5.540 | 5.760 | 5.760 | 11,637 |
| 2023-04-27 | 5.900 | 5.900 | 5.780 | 5.800 | 5.800 | 11,546 |
| 2023-04-26 | 5.760 | 5.760 | 5.500 | 5.660 | 5.660 | 26,356 |
| 2023-04-25 | 5.620 | 5.800 | 5.300 | 5.560 | 5.560 | 74,316 |
| 2023-04-24 | 5.680 | 6.000 | 5.600 | 5.760 | 5.760 | 14,883 |
| 2023-04-21 | 5.680 | 5.900 | 5.640 | 5.680 | 5.680 | 33,052 |
| 2023-04-20 | 5.800 | 5.900 | 5.600 | 5.620 | 5.620 | 134,201 |
| 2023-04-19 | 5.820 | 6.020 | 5.800 | 5.800 | 5.800 | 145,337 |
| 2023-04-18 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 4,636 |
| 2023-04-17 | 5.700 | 6.100 | 5.700 | 5.800 | 5.800 | 31,725 |
| 2023-04-14 | 5.720 | 5.900 | 5.720 | 5.900 | 5.900 | 7,025 |
| 2023-04-13 | 5.820 | 5.940 | 5.720 | 5.800 | 5.800 | 19,091 |
| 2023-04-12 | 5.840 | 6.000 | 5.780 | 5.820 | 5.820 | 25,175 |
| 2023-04-11 | 6.000 | 6.600 | 6.000 | 6.000 | 6.000 | 180,549 |
| 2023-04-05 | 5.900 | 6.140 | 5.740 | 5.740 | 5.740 | 11,825 |
| 2023-04-04 | 6.000 | 6.240 | 5.820 | 5.900 | 5.900 | 23,902 |
| 2023-04-03 | 6.280 | 6.280 | 5.720 | 5.980 | 5.980 | 4,711 |
| 2023-03-31 | 5.700 | 6.200 | 5.700 | 6.140 | 6.140 | 3,933 |
| 2023-03-30 | 5.740 | 6.480 | 5.740 | 6.080 | 6.080 | 140,263 |
| 2023-03-29 | 5.300 | 5.800 | 5.300 | 5.800 | 5.800 | 157,459 |
| 2023-03-28 | 5.860 | 5.860 | 5.300 | 5.300 | 5.300 | 94,172 |
| 2023-03-27 | 6.000 | 6.000 | 5.620 | 5.620 | 5.620 | 13,225 |
| 2023-03-24 | 5.700 | 5.980 | 5.700 | 5.800 | 5.800 | 29,795 |
| 2023-03-23 | 5.500 | 5.760 | 5.500 | 5.700 | 5.700 | 32,117 |
| 2023-03-22 | 5.720 | 5.720 | 5.520 | 5.700 | 5.700 | 188 |
| 2023-03-21 | 5.980 | 5.980 | 5.480 | 5.740 | 5.740 | 38,499 |
| 2023-03-20 | 5.500 | 5.780 | 5.400 | 5.500 | 5.500 | 47,702 |
| 2023-03-17 | 5.620 | 5.960 | 5.600 | 5.960 | 5.960 | 7,250 |
| 2023-03-16 | 6.080 | 6.080 | 5.600 | 5.600 | 5.600 | 14,308 |
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.